Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.983 8.079 7.718 8.079 186,657 +0.07(+0.89%)
Jan 30, 2003 8.069 8.086 7.912 8.008 135,565 -0.09(-1.06%)
Jan 29, 2003 7.897 8.094 7.811 8.094 119,688 +0.20(+2.49%)
Jan 28, 2003 7.873 8.025 7.676 7.897 213,730 +0.07(+0.85%)
Jan 27, 2003 8.158 8.327 7.688 7.831 397,130 -0.33(-4.00%)
Jan 24, 2003 8.511 8.511 7.934 8.158 364,155 -0.40(-4.71%)
Jan 23, 2003 8.818 8.855 8.474 8.560 160,195 -0.21(-2.38%)
Jan 22, 2003 8.364 8.769 8.303 8.769 136,380 +0.34(+4.08%)
Jan 21, 2003 8.696 8.700 8.389 8.425 120,910 -0.17(-1.94%)
Jan 17, 2003 8.794 8.794 8.529 8.592 77,553 -0.23(-2.56%)
Jan 16, 2003 8.838 8.892 8.671 8.818 188,286 -0.00(-0.06%)
Jan 15, 2003 8.597 8.867 8.364 8.823 247,926 +0.28(+3.25%)
Jan 14, 2003 8.917 8.917 8.536 8.546 109,918 -0.37(-4.16%)
Jan 13, 2003 9.039 9.089 8.769 8.917 135,565 -0.12(-1.36%)
Jan 10, 2003 8.990 9.089 8.892 9.039 127,220 +0.02(+0.27%)
Jan 09, 2003 9.027 9.297 9.015 9.015 168,948 +0.05(+0.55%)
Jan 08, 2003 8.637 9.086 8.610 8.966 211,898 +0.33(+3.84%)
Jan 07, 2003 8.474 8.696 8.401 8.634 164,673 +0.04(+0.46%)
Jan 06, 2003 8.600 8.632 8.450 8.595 97,705 -0.00(-0.03%)
Jan 03, 2003 8.683 8.804 8.487 8.597 126,202 -0.08(-0.96%)
Jan 02, 2003 8.290 8.818 8.221 8.681 231,642 +0.42(+5.02%)
Dec 31, 2002 8.217 8.327 8.084 8.266 176,480 -0.03(-0.38%)
Dec 30, 2002 8.425 8.425 8.192 8.298 148,186 -0.15(-1.75%)
Dec 27, 2002 8.425 8.548 8.376 8.445 109,511 -0.01(-0.12%)
Dec 26, 2002 8.204 8.474 8.204 8.455 208,437 +0.23(+2.75%)
Dec 24, 2002 8.266 8.352 8.229 8.229 25,036 -0.03(-0.33%)
Dec 23, 2002 8.352 8.381 8.148 8.256 78,571 -0.10(-1.15%)
Dec 20, 2002 8.305 8.428 8.032 8.352 145,540 +0.05(+0.56%)
Dec 19, 2002 8.204 8.401 8.106 8.305 113,989 +0.10(+1.23%)
Dec 18, 2002 8.241 8.290 8.081 8.204 114,803 -0.03(-0.36%)
Dec 17, 2002 8.425 8.447 8.197 8.234 231,846 +0.05(+0.66%)
Dec 16, 2002 8.106 8.352 8.008 8.180 256,476 +0.44(+5.71%)
Dec 13, 2002 7.900 8.106 7.701 7.738 267,875 -0.16(-2.02%)
Dec 12, 2002 7.701 8.126 7.664 7.897 202,331 +0.17(+2.26%)
Dec 11, 2002 7.701 7.824 7.571 7.723 109,714 +0.02(+0.29%)
Dec 10, 2002 7.676 7.811 7.568 7.701 206,605 +0.05(+0.64%)
Dec 09, 2002 7.516 7.769 7.516 7.652 273,167 +0.14(+1.80%)
Dec 06, 2002 7.369 7.556 7.266 7.516 216,172 +0.02(+0.33%)
Dec 05, 2002 7.492 7.566 7.234 7.492 210,473 +0.00(+0.00%)
Dec 04, 2002 7.652 7.652 7.406 7.492 360,084 -0.16(-2.09%)
Dec 03, 2002 7.959 7.959 7.627 7.652 301,257 -0.31(-3.86%)
Dec 02, 2002 8.207 8.253 7.959 7.959 125,388 -0.17(-2.11%)
Nov 29, 2002 8.327 8.352 8.118 8.131 44,781 -0.22(-2.65%)
Nov 27, 2002 8.032 8.413 8.032 8.352 154,699 +0.33(+4.10%)
Nov 26, 2002 8.352 8.376 7.983 8.023 185,843 -0.33(-3.94%)
Nov 25, 2002 7.873 8.401 7.873 8.352 207,623 +0.44(+5.59%)
Nov 22, 2002 7.814 8.008 7.713 7.910 219,022 +0.09(+1.16%)
Nov 21, 2002 7.652 7.983 7.652 7.819 193,171 +0.27(+3.55%)
Nov 20, 2002 7.971 8.057 7.492 7.551 738,895 -0.42(-5.27%)
Nov 19, 2002 8.131 8.155 7.971 7.971 188,082 -0.16(-1.93%)
Nov 18, 2002 8.288 8.332 8.086 8.128 236,731 -0.10(-1.22%)
Nov 15, 2002 8.217 8.303 8.167 8.229 222,279 -0.02(-0.30%)
Nov 14, 2002 8.081 8.317 8.057 8.253 285,991 +0.29(+3.70%)
Nov 13, 2002 7.885 8.086 7.824 7.959 185,843 +0.07(+0.93%)
Nov 12, 2002 7.934 8.057 7.755 7.885 467,560 +0.06(+0.75%)
Nov 11, 2002 8.101 8.131 7.725 7.826 526,590 -0.21(-2.66%)
Nov 08, 2002 8.838 8.838 7.924 8.040 714,672 -0.80(-9.01%)
Nov 07, 2002 10.07 10.07 8.821 8.836 567,300 -1.23(-12.23%)
Nov 06, 2002 9.961 10.13 9.654 10.07 342,375 +0.15(+1.56%)
Nov 05, 2002 10.22 10.22 9.803 9.911 166,302 -0.28(-2.75%)
Nov 04, 2002 10.02 10.37 9.899 10.19 205,995 +0.27(+2.70%)
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.