Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.465 7.809 7.465 7.794 557,975 +0.25(+3.37%)
Jan 30, 2003 8.033 8.048 7.480 7.540 577,264 -0.49(-6.13%)
Jan 29, 2003 7.734 8.063 7.465 8.033 558,980 +0.10(+1.32%)
Jan 28, 2003 7.540 7.988 7.510 7.928 715,703 +0.42(+5.57%)
Jan 27, 2003 7.570 7.839 7.465 7.510 703,916 -0.19(-2.52%)
Jan 24, 2003 7.883 7.973 7.704 7.704 1,296,987 -0.23(-2.84%)
Jan 23, 2003 7.764 8.078 7.630 7.930 1,175,425 +0.21(+2.73%)
Jan 22, 2003 7.958 7.973 7.615 7.719 2,150,728 -0.37(-4.61%)
Jan 21, 2003 8.824 8.914 8.078 8.092 1,627,512 -0.57(-6.55%)
Jan 17, 2003 8.869 8.973 8.451 8.660 1,542,051 -0.33(-3.65%)
Jan 16, 2003 8.929 9.108 8.884 8.988 1,240,660 +0.06(+0.67%)
Jan 15, 2003 9.257 9.287 8.839 8.929 2,693,701 -0.33(-3.55%)
Jan 14, 2003 9.451 9.556 9.212 9.257 2,469,198 +0.07(+0.81%)
Jan 13, 2003 9.048 9.242 8.988 9.182 1,455,652 +0.21(+2.33%)
Jan 10, 2003 8.899 9.078 8.809 8.973 2,148,249 +0.03(+0.33%)
Jan 09, 2003 8.630 9.078 8.585 8.944 1,885,034 +0.34(+3.99%)
Jan 08, 2003 8.749 8.839 8.555 8.600 1,793,211 -0.33(-3.68%)
Jan 07, 2003 9.048 9.063 8.854 8.929 2,096,812 -0.15(-1.64%)
Jan 06, 2003 9.003 9.182 8.824 9.078 2,483,196 -0.03(-0.33%)
Jan 03, 2003 8.734 9.108 8.720 9.108 1,735,812 +0.24(+2.69%)
Jan 02, 2003 8.555 8.929 8.331 8.869 2,838,168 +0.42(+4.95%)
Dec 31, 2002 8.033 8.555 7.958 8.451 3,085,308 +0.36(+4.43%)
Dec 30, 2002 7.465 8.167 7.465 8.092 1,287,811 +0.60(+7.97%)
Dec 27, 2002 7.734 7.809 7.495 7.495 402,122 -0.28(-3.65%)
Dec 26, 2002 7.824 7.988 7.779 7.779 475,394 -0.03(-0.38%)
Dec 24, 2002 8.003 8.003 7.764 7.809 160,206 -0.18(-2.24%)
Dec 23, 2002 8.003 8.137 7.869 7.988 691,190 -0.06(-0.74%)
Dec 20, 2002 8.003 8.137 7.794 8.048 822,128 +0.00(+0.00%)
Dec 19, 2002 7.704 8.063 7.615 8.048 999,011 +0.27(+3.45%)
Dec 18, 2002 7.734 7.839 7.615 7.779 422,550 -0.01(-0.19%)
Dec 17, 2002 7.883 8.018 7.645 7.794 794,199 -0.10(-1.32%)
Dec 16, 2002 8.092 8.137 7.839 7.898 621,736 +0.06(+0.76%)
Dec 13, 2002 7.450 8.048 7.316 7.839 2,672,335 +0.37(+5.00%)
Dec 12, 2002 7.316 7.854 7.301 7.465 902,231 +0.19(+2.67%)
Dec 11, 2002 7.361 7.406 7.182 7.271 332,869 -0.12(-1.62%)
Dec 10, 2002 7.346 7.465 7.316 7.391 499,505 +0.06(+0.81%)
Dec 09, 2002 7.391 7.450 7.226 7.331 752,808 -0.06(-0.81%)
Dec 06, 2002 7.256 7.540 7.122 7.391 612,561 +0.15(+2.06%)
Dec 05, 2002 7.346 7.465 7.241 7.241 562,864 -0.03(-0.41%)
Dec 04, 2002 7.301 7.465 7.197 7.271 643,905 -0.16(-2.21%)
Dec 03, 2002 7.495 7.585 7.226 7.436 1,115,415 -0.09(-1.17%)
Dec 02, 2002 7.839 8.018 7.480 7.524 545,585 -0.29(-3.65%)
Nov 27, 2002 7.689 7.869 7.630 7.809 1,316,276 +0.26(+3.38%)
Nov 26, 2002 7.839 7.852 7.465 7.553 1,044,086 -0.33(-4.19%)
Nov 25, 2002 7.869 7.988 7.764 7.883 1,570,985 +0.12(+1.54%)
Nov 22, 2002 7.898 7.988 7.689 7.764 1,300,402 -0.10(-1.33%)
Nov 21, 2002 7.809 8.182 7.779 7.869 3,164,943 +0.19(+2.53%)
Nov 20, 2002 7.480 7.913 7.480 7.674 1,955,560 +0.04(+0.59%)
Nov 19, 2002 7.600 7.645 6.868 7.630 1,997,956 -0.01(-0.20%)
Nov 18, 2002 7.465 7.689 7.465 7.645 2,141,485 +0.21(+2.81%)
Nov 15, 2002 7.465 7.804 7.316 7.436 2,474,757 +0.01(+0.20%)
Nov 14, 2002 6.943 7.421 6.823 7.421 360,330 +0.51(+7.34%)
Nov 13, 2002 6.614 6.967 6.510 6.913 483,699 +0.21(+3.12%)
Nov 12, 2002 6.422 6.719 6.271 6.704 385,245 +0.43(+6.90%)
Nov 11, 2002 6.793 6.868 6.271 6.271 387,321 -0.46(-6.87%)
Nov 08, 2002 6.853 7.301 6.734 6.734 554,961 -0.24(-3.43%)
Nov 07, 2002 7.316 7.391 6.868 6.973 376,940 -0.34(-4.69%)
Nov 06, 2002 7.361 7.465 7.271 7.316 701,036 +0.12(+1.66%)
Nov 05, 2002 7.197 7.241 7.017 7.197 447,197 +0.00(+0.00%)
Nov 04, 2002 7.107 7.450 7.079 7.197 693,668 +0.20(+2.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.