Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.121 7.390 7.121 7.259 2,129,632 +0.10(+1.40%)
Jan 30, 2003 7.380 7.380 7.159 7.159 1,775,516 -0.18(-2.49%)
Jan 29, 2003 7.294 7.409 7.200 7.342 1,574,426 -0.02(-0.26%)
Jan 28, 2003 7.175 7.429 7.175 7.361 4,010,109 +0.33(+4.71%)
Jan 27, 2003 7.167 7.167 6.990 7.030 1,672,632 -0.17(-2.40%)
Jan 24, 2003 7.284 7.284 7.161 7.203 1,699,133 -0.08(-1.06%)
Jan 23, 2003 7.265 7.352 7.227 7.280 915,037 +0.08(+1.18%)
Jan 22, 2003 7.286 7.319 7.159 7.196 1,504,797 -0.09(-1.24%)
Jan 21, 2003 7.452 7.506 7.255 7.286 1,317,217 -0.14(-1.84%)
Jan 17, 2003 7.604 7.604 7.388 7.423 1,732,648 -0.18(-2.38%)
Jan 16, 2003 7.586 7.648 7.563 7.604 4,072,983 +0.05(+0.66%)
Jan 15, 2003 7.683 7.683 7.469 7.554 731,874 -0.11(-1.43%)
Jan 14, 2003 7.598 7.698 7.567 7.663 2,273,045 +0.09(+1.19%)
Jan 13, 2003 7.592 7.602 7.467 7.573 1,269,413 +0.02(+0.23%)
Jan 10, 2003 7.429 7.602 7.367 7.556 1,584,298 +0.13(+1.71%)
Jan 09, 2003 7.417 7.486 7.313 7.429 5,309,661 +0.07(+0.92%)
Jan 08, 2003 7.380 7.482 7.323 7.361 3,281,872 -0.02(-0.26%)
Jan 07, 2003 7.313 7.386 7.190 7.380 2,651,323 +0.05(+0.66%)
Jan 06, 2003 7.227 7.367 7.225 7.332 1,976,606 +0.01(+0.13%)
Jan 03, 2003 7.298 7.334 7.265 7.323 1,293,835 -0.01(-0.13%)
Jan 02, 2003 7.184 7.342 7.173 7.332 1,702,510 +0.15(+2.14%)
Dec 31, 2002 7.078 7.225 7.074 7.178 1,636,259 +0.12(+1.69%)
Dec 30, 2002 7.090 7.138 6.976 7.059 1,163,672 -0.03(-0.41%)
Dec 27, 2002 7.280 7.309 7.071 7.088 1,644,833 -0.19(-2.62%)
Dec 26, 2002 7.275 7.380 7.255 7.279 1,385,806 +0.01(+0.13%)
Dec 24, 2002 7.250 7.282 7.232 7.269 434,915 -0.01(-0.18%)
Dec 23, 2002 7.275 7.294 7.228 7.282 1,917,889 -0.03(-0.42%)
Dec 20, 2002 7.221 7.332 7.207 7.313 2,794,995 +0.12(+1.60%)
Dec 19, 2002 7.217 7.407 7.173 7.198 2,199,779 -0.09(-1.19%)
Dec 18, 2002 7.155 7.332 7.044 7.284 2,928,016 +0.09(+1.23%)
Dec 17, 2002 7.332 7.352 7.159 7.196 3,257,710 -0.19(-2.60%)
Dec 16, 2002 6.774 7.486 6.759 7.388 5,554,398 +0.70(+10.47%)
Dec 13, 2002 6.595 6.799 6.595 6.688 3,380,079 +0.02(+0.26%)
Dec 12, 2002 6.774 6.778 6.659 6.670 2,977,639 -0.08(-1.17%)
Dec 11, 2002 6.769 6.813 6.697 6.749 1,810,070 -0.09(-1.27%)
Dec 10, 2002 6.678 6.867 6.678 6.836 2,117,940 +0.17(+2.57%)
Dec 09, 2002 7.036 7.036 6.649 6.665 3,420,349 -0.37(-5.30%)
Dec 06, 2002 6.784 7.111 6.759 7.038 3,657,033 +0.16(+2.38%)
Dec 05, 2002 6.909 6.909 6.755 6.874 2,994,007 -0.10(-1.43%)
Dec 04, 2002 6.765 7.090 6.601 6.974 4,461,653 +0.09(+1.37%)
Dec 03, 2002 7.051 7.159 6.794 6.880 5,228,601 -0.17(-2.43%)
Dec 02, 2002 7.323 7.504 6.682 7.051 19,363,102 -0.30(-4.08%)
Nov 29, 2002 6.640 7.352 6.536 7.352 33,527,480 +2.89(+64.94%)
Nov 25, 2002 4.234 4.573 4.234 4.457 9,139,985 +0.35(+8.58%)
Nov 22, 2002 4.041 4.170 3.909 4.105 5,452,554 -0.10(-2.34%)
Nov 21, 2002 3.608 4.255 3.608 4.203 7,950,072 +0.68(+19.28%)
Nov 20, 2002 3.445 3.531 3.426 3.524 2,151,715 +0.02(+0.44%)
Nov 19, 2002 3.512 3.568 3.447 3.508 3,414,114 +0.01(+0.16%)
Nov 18, 2002 3.514 3.541 3.445 3.503 2,917,884 -0.01(-0.33%)
Nov 15, 2002 3.541 3.605 3.429 3.514 2,454,130 -0.08(-2.30%)
Nov 14, 2002 3.387 3.608 3.379 3.597 5,638,575 +0.24(+7.11%)
Nov 13, 2002 3.233 3.416 3.216 3.358 2,372,291 +0.11(+3.44%)
Nov 12, 2002 3.281 3.285 3.220 3.247 2,152,235 +0.03(+0.84%)
Nov 11, 2002 3.254 3.279 3.214 3.220 1,718,098 -0.03(-1.06%)
Nov 08, 2002 3.418 3.418 3.235 3.254 2,240,569 -0.16(-4.79%)
Nov 07, 2002 3.403 3.541 3.358 3.418 3,120,793 -0.05(-1.50%)
Nov 06, 2002 3.252 3.493 3.243 3.470 3,889,559 +0.34(+10.75%)
Nov 05, 2002 3.012 3.133 2.971 3.133 1,731,089 +0.09(+3.04%)
Nov 04, 2002 3.129 3.185 3.010 3.041 2,469,718 -0.02(-0.63%)
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.