Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 9.884 10.13 9.800 9.962 466,212 +0.13(+1.31%)
Jan 30, 2003 10.11 10.30 9.813 9.833 3,352,261 -0.24(-2.43%)
Jan 29, 2003 9.665 10.23 9.601 10.08 1,626,157 +0.70(+7.42%)
Jan 28, 2003 9.343 9.407 9.233 9.382 519,600 +0.09(+0.97%)
Jan 27, 2003 9.440 9.523 9.246 9.291 613,029 -0.24(-2.57%)
Jan 24, 2003 9.762 9.762 9.427 9.536 627,928 -0.18(-1.86%)
Jan 23, 2003 9.730 9.794 9.607 9.717 281,838 +0.07(+0.73%)
Jan 22, 2003 9.665 9.781 9.601 9.646 488,871 -0.02(-0.20%)
Jan 21, 2003 9.891 9.891 9.665 9.665 426,792 -0.16(-1.64%)
Jan 17, 2003 10.01 10.02 9.800 9.826 282,924 -0.17(-1.74%)
Jan 16, 2003 9.923 10.08 9.923 10.00 281,838 +0.11(+1.11%)
Jan 15, 2003 10.01 10.01 9.826 9.891 259,489 -0.15(-1.54%)
Jan 14, 2003 9.955 10.06 9.846 10.05 428,344 +0.10(+0.97%)
Jan 13, 2003 9.987 10.02 9.813 9.949 674,642 -0.07(-0.71%)
Jan 10, 2003 10.21 10.28 10.02 10.02 716,545 -0.26(-2.51%)
Jan 09, 2003 9.955 10.28 9.955 10.28 788,402 +0.34(+3.37%)
Jan 08, 2003 9.987 10.07 9.897 9.942 494,458 -0.08(-0.77%)
Jan 07, 2003 10.05 10.06 9.929 10.02 1,114,316 +0.03(+0.32%)
Jan 06, 2003 9.916 10.28 9.878 9.987 1,104,228 +0.17(+1.71%)
Jan 03, 2003 9.904 9.904 9.768 9.820 617,064 -0.06(-0.65%)
Jan 02, 2003 9.794 9.949 9.768 9.884 974,483 +0.17(+1.72%)
Dec 31, 2002 9.672 9.794 9.672 9.717 1,231,180 -0.02(-0.20%)
Dec 30, 2002 9.665 9.768 9.510 9.736 1,084,053 +0.05(+0.47%)
Dec 27, 2002 9.665 9.781 9.626 9.691 829,684 +0.00(+0.00%)
Dec 26, 2002 9.601 9.755 9.568 9.691 802,214 +0.12(+1.21%)
Dec 24, 2002 9.665 9.684 9.530 9.575 694,973 -0.12(-1.26%)
Dec 23, 2002 9.568 9.858 9.517 9.697 1,485,859 +0.13(+1.35%)
Dec 20, 2002 10.90 10.90 9.279 9.568 3,925,250 -1.33(-12.18%)
Dec 19, 2002 10.79 10.88 10.61 10.90 776,452 +0.11(+1.02%)
Dec 18, 2002 10.93 11.09 10.79 10.79 358,505 -0.28(-2.50%)
Dec 17, 2002 11.10 11.30 10.95 11.06 516,962 -0.10(-0.87%)
Dec 16, 2002 11.02 11.16 10.94 11.16 472,886 +0.34(+3.10%)
Dec 13, 2002 10.72 10.95 10.60 10.82 476,921 +0.00(+0.00%)
Dec 12, 2002 10.77 10.88 10.61 10.82 344,848 +0.12(+1.08%)
Dec 11, 2002 10.82 10.88 10.70 10.71 351,521 -0.19(-1.71%)
Dec 10, 2002 10.75 10.95 10.59 10.90 426,637 +0.30(+2.80%)
Dec 09, 2002 10.95 10.95 10.59 10.60 476,921 -0.50(-4.47%)
Dec 06, 2002 10.82 11.11 10.82 11.10 330,880 +0.25(+2.32%)
Dec 05, 2002 11.24 11.24 10.84 10.84 389,700 -0.30(-2.66%)
Dec 04, 2002 10.86 11.35 10.86 11.14 672,469 +0.23(+2.13%)
Dec 03, 2002 11.11 11.11 10.88 10.91 363,161 -0.22(-1.97%)
Dec 02, 2002 11.12 11.21 10.97 11.13 391,097 +0.09(+0.82%)
Nov 29, 2002 11.23 11.23 11.02 11.04 154,576 -0.21(-1.83%)
Nov 27, 2002 10.99 11.26 10.98 11.24 341,123 +0.26(+2.35%)
Nov 26, 2002 10.82 10.99 10.73 10.99 329,018 +0.04(+0.35%)
Nov 25, 2002 11.12 11.15 10.76 10.95 388,148 -0.28(-2.52%)
Nov 22, 2002 11.02 11.24 11.02 11.23 362,696 +0.16(+1.46%)
Nov 21, 2002 10.70 11.08 10.54 11.07 796,317 +0.46(+4.37%)
Nov 20, 2002 10.19 10.64 10.12 10.61 345,624 +0.50(+4.91%)
Nov 19, 2002 10.21 10.30 10.04 10.11 577,023 -0.10(-1.01%)
Nov 18, 2002 10.65 10.65 10.19 10.21 855,602 -0.43(-4.00%)
Nov 15, 2002 10.54 10.76 10.44 10.64 412,048 +0.01(+0.12%)
Nov 14, 2002 10.41 10.66 10.37 10.63 403,668 +0.32(+3.13%)
Nov 13, 2002 10.05 10.39 10.05 10.30 476,455 +0.21(+2.04%)
Nov 12, 2002 10.03 10.26 9.923 10.10 296,582 +0.08(+0.77%)
Nov 11, 2002 10.20 10.28 9.955 10.02 263,680 -0.20(-1.95%)
Nov 08, 2002 10.29 10.52 10.16 10.22 235,434 -0.07(-0.69%)
Nov 07, 2002 10.34 10.35 10.17 10.29 259,800 -0.12(-1.18%)
Nov 06, 2002 10.43 10.60 10.31 10.41 490,889 +0.00(+0.00%)
Nov 05, 2002 10.41 10.48 10.12 10.41 484,525 +0.06(+0.56%)
Nov 04, 2002 10.62 10.62 10.18 10.35 671,228 -0.10(-0.99%)
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.