Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.964 8.160 7.919 8.137 17,597,886 +0.18(+2.20%)
Jan 30, 2003 8.052 8.110 7.919 7.962 11,885,217 -0.09(-1.09%)
Jan 29, 2003 8.007 8.124 7.885 8.050 13,726,183 +0.04(+0.56%)
Jan 28, 2003 8.057 8.088 7.954 8.005 12,892,582 -0.03(-0.32%)
Jan 27, 2003 8.031 8.160 8.005 8.031 15,987,733 -0.05(-0.64%)
Jan 24, 2003 8.201 8.201 8.055 8.082 12,607,341 -0.12(-1.42%)
Jan 23, 2003 8.091 8.242 8.091 8.199 14,175,291 +0.12(+1.49%)
Jan 22, 2003 8.096 8.158 8.065 8.079 20,354,242 -0.02(-0.19%)
Jan 21, 2003 8.108 8.211 8.074 8.095 16,424,325 -0.03(-0.32%)
Jan 17, 2003 8.074 8.120 8.058 8.120 18,724,004 +0.05(+0.57%)
Jan 16, 2003 8.211 8.237 8.057 8.074 15,532,512 -0.12(-1.45%)
Jan 15, 2003 8.357 8.364 8.174 8.192 14,108,929 -0.16(-1.91%)
Jan 14, 2003 8.297 8.364 8.246 8.352 7,197,958 +0.05(+0.56%)
Jan 13, 2003 8.332 8.364 8.247 8.306 9,960,134 +0.05(+0.58%)
Jan 10, 2003 8.299 8.357 8.206 8.258 10,089,075 -0.04(-0.48%)
Jan 09, 2003 8.263 8.354 8.232 8.297 10,628,703 +0.08(+0.94%)
Jan 08, 2003 8.340 8.345 8.179 8.220 11,745,798 -0.12(-1.42%)
Jan 07, 2003 8.392 8.435 8.318 8.338 9,548,282 -0.05(-0.61%)
Jan 06, 2003 8.211 8.440 8.211 8.390 11,784,218 +0.16(+1.98%)
Jan 03, 2003 8.254 8.354 8.227 8.227 11,363,052 -0.12(-1.40%)
Jan 02, 2003 8.100 8.366 8.082 8.344 14,413,671 +0.29(+3.63%)
Dec 31, 2002 8.131 8.131 7.961 8.052 9,680,424 -0.04(-0.45%)
Dec 30, 2002 8.022 8.143 7.966 8.088 12,150,374 +0.13(+1.68%)
Dec 27, 2002 8.005 8.060 7.948 7.954 7,128,103 -0.09(-1.15%)
Dec 26, 2002 8.100 8.201 8.005 8.046 7,612,430 -0.01(-0.17%)
Dec 24, 2002 8.031 8.091 8.017 8.060 4,616,531 -0.02(-0.30%)
Dec 23, 2002 8.057 8.143 8.026 8.084 10,142,921 -0.00(-0.02%)
Dec 20, 2002 8.014 8.098 7.983 8.086 17,033,518 +0.15(+1.95%)
Dec 19, 2002 7.876 8.031 7.861 7.931 13,501,483 -0.02(-0.22%)
Dec 18, 2002 8.014 8.048 7.906 7.948 11,489,373 -0.09(-1.17%)
Dec 17, 2002 8.108 8.151 8.043 8.043 11,655,278 -0.03(-0.38%)
Dec 16, 2002 7.885 8.079 7.885 8.074 15,018,497 +0.17(+2.17%)
Dec 13, 2002 7.964 8.012 7.876 7.902 11,416,025 -0.06(-0.76%)
Dec 12, 2002 8.022 8.031 7.936 7.962 9,490,652 -0.06(-0.75%)
Dec 11, 2002 8.046 8.089 7.954 8.022 12,211,788 -0.02(-0.28%)
Dec 10, 2002 7.878 8.057 7.878 8.045 16,114,927 +0.17(+2.14%)
Dec 09, 2002 7.888 7.962 7.851 7.876 13,901,984 -0.03(-0.43%)
Dec 06, 2002 7.808 7.995 7.782 7.911 13,876,079 +0.05(+0.70%)
Dec 05, 2002 8.005 8.014 7.849 7.856 12,629,753 -0.12(-1.55%)
Dec 04, 2002 7.885 8.064 7.837 7.979 15,862,285 +0.10(+1.22%)
Dec 03, 2002 7.936 7.967 7.851 7.883 17,618,842 -0.06(-0.78%)
Dec 02, 2002 8.074 8.107 7.888 7.945 21,091,502 +0.01(+0.09%)
Nov 29, 2002 8.074 8.077 7.919 7.938 8,409,648 -0.12(-1.51%)
Nov 27, 2002 7.954 8.105 7.902 8.060 13,333,249 +0.23(+2.89%)
Nov 26, 2002 8.095 8.095 7.832 7.833 19,280,224 -0.26(-3.21%)
Nov 25, 2002 8.162 8.289 8.038 8.093 11,653,823 -0.07(-0.82%)
Nov 22, 2002 8.179 8.282 8.144 8.160 15,789,229 -0.02(-0.21%)
Nov 21, 2002 8.108 8.237 8.108 8.177 17,618,260 +0.10(+1.28%)
Nov 20, 2002 7.971 8.158 7.966 8.074 13,716,869 +0.12(+1.45%)
Nov 19, 2002 8.031 8.076 7.936 7.959 14,734,421 -0.18(-2.15%)
Nov 18, 2002 8.251 8.326 8.095 8.134 10,211,612 -0.12(-1.40%)
Nov 15, 2002 8.162 8.280 8.041 8.249 13,947,972 +0.09(+1.09%)
Nov 14, 2002 8.108 8.211 8.041 8.160 13,863,564 +0.18(+2.19%)
Nov 13, 2002 7.973 8.132 7.845 7.985 15,356,420 +0.01(+0.17%)
Nov 12, 2002 7.900 8.143 7.900 7.971 19,320,100 +0.07(+0.91%)
Nov 11, 2002 7.851 7.974 7.832 7.899 17,385,994 +0.09(+1.14%)
Nov 08, 2002 8.074 8.132 7.679 7.809 24,075,758 -0.30(-3.71%)
Nov 07, 2002 8.211 8.246 8.034 8.110 19,844,884 -0.25(-2.96%)
Nov 06, 2002 8.538 8.555 8.242 8.357 23,450,556 -0.23(-2.66%)
Nov 05, 2002 8.606 8.615 8.460 8.586 14,113,877 -0.02(-0.22%)
Nov 04, 2002 8.813 8.813 8.589 8.605 13,137,656 -0.10(-1.16%)
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.