Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 11.75 12.28 11.74 12.23 9,020,284 +0.42(+3.58%)
Jan 30, 2003 11.82 12.09 11.71 11.81 4,261,159 +0.09(+0.74%)
Jan 29, 2003 11.56 11.79 11.46 11.72 3,471,458 -0.06(-0.54%)
Jan 28, 2003 11.85 11.86 11.57 11.79 3,086,799 +0.03(+0.29%)
Jan 27, 2003 11.75 11.91 11.65 11.76 3,300,704 -0.01(-0.10%)
Jan 24, 2003 12.13 12.13 11.75 11.77 3,782,255 -0.40(-3.26%)
Jan 23, 2003 11.93 12.20 11.88 12.16 3,457,162 +0.26(+2.22%)
Jan 22, 2003 11.88 12.01 11.80 11.90 3,333,796 +0.02(+0.16%)
Jan 21, 2003 11.99 12.22 11.84 11.88 3,268,671 -0.24(-1.99%)
Jan 17, 2003 12.10 12.17 12.02 12.12 2,482,940 +0.02(+0.16%)
Jan 16, 2003 12.09 12.24 12.03 12.10 2,667,990 -0.00(-0.03%)
Jan 15, 2003 12.07 12.20 12.00 12.11 4,297,693 +0.04(+0.31%)
Jan 14, 2003 12.03 12.25 11.99 12.07 3,781,196 +0.06(+0.47%)
Jan 13, 2003 12.08 12.14 11.94 12.01 2,672,755 +0.00(+0.00%)
Jan 10, 2003 12.17 12.17 11.89 12.01 3,193,222 -0.15(-1.24%)
Jan 09, 2003 12.01 12.24 11.94 12.16 4,025,546 +0.15(+1.26%)
Jan 08, 2003 11.98 12.07 11.96 12.01 2,656,077 +0.03(+0.22%)
Jan 07, 2003 11.96 12.09 11.92 11.99 2,875,276 -0.10(-0.84%)
Jan 06, 2003 12.01 12.12 11.94 12.09 4,133,028 +0.15(+1.27%)
Jan 03, 2003 11.90 11.97 11.77 11.94 2,095,370 +0.00(+0.03%)
Jan 02, 2003 11.53 12.13 11.48 11.93 6,085,971 +0.56(+4.88%)
Dec 31, 2002 11.43 11.48 11.29 11.38 3,359,740 -0.05(-0.43%)
Dec 30, 2002 11.29 11.50 11.28 11.43 3,458,221 +0.17(+1.48%)
Dec 27, 2002 11.48 11.52 11.24 11.26 2,614,249 -0.18(-1.62%)
Dec 26, 2002 11.39 11.73 11.37 11.45 3,358,681 +0.07(+0.63%)
Dec 24, 2002 11.33 11.41 11.32 11.37 1,397,266 -0.04(-0.33%)
Dec 23, 2002 11.11 11.42 11.11 11.41 4,722,591 +0.38(+3.46%)
Dec 20, 2002 11.03 11.07 10.91 11.03 4,614,315 +0.06(+0.55%)
Dec 19, 2002 11.03 11.14 10.88 10.97 3,270,524 -0.17(-1.56%)
Dec 18, 2002 11.05 11.14 10.88 11.14 3,510,638 +0.03(+0.27%)
Dec 17, 2002 11.05 11.23 11.03 11.11 2,529,798 -0.09(-0.81%)
Dec 16, 2002 11.03 11.21 10.96 11.20 3,747,840 +0.17(+1.58%)
Dec 13, 2002 11.14 11.18 10.87 11.03 4,548,131 -0.11(-0.95%)
Dec 12, 2002 11.20 11.31 11.07 11.14 2,840,331 -0.16(-1.41%)
Dec 11, 2002 11.34 11.39 11.22 11.29 3,654,389 -0.06(-0.53%)
Dec 10, 2002 11.22 11.37 11.18 11.35 4,157,119 +0.15(+1.31%)
Dec 09, 2002 11.39 11.51 11.20 11.21 2,706,641 -0.18(-1.59%)
Dec 06, 2002 11.21 11.48 11.15 11.39 2,717,230 +0.17(+1.55%)
Dec 05, 2002 11.45 11.45 11.07 11.21 4,931,466 -0.19(-1.66%)
Dec 04, 2002 11.31 11.56 11.30 11.40 3,385,419 +0.05(+0.40%)
Dec 03, 2002 11.58 11.62 11.19 11.36 6,972,830 -0.26(-2.21%)
Dec 02, 2002 11.72 11.80 11.34 11.62 7,707,203 -0.04(-0.32%)
Nov 29, 2002 11.77 11.82 11.62 11.65 2,251,828 -0.29(-2.44%)
Nov 27, 2002 11.58 11.96 11.50 11.94 2,839,273 +0.46(+4.05%)
Nov 26, 2002 11.53 11.59 11.41 11.48 3,726,132 -0.20(-1.75%)
Nov 25, 2002 11.95 12.00 11.56 11.68 4,296,634 -0.30(-2.52%)
Nov 22, 2002 11.96 12.18 11.90 11.99 3,528,111 +0.01(+0.09%)
Nov 21, 2002 12.16 12.40 11.97 11.97 9,419,503 -0.26(-2.10%)
Nov 20, 2002 12.03 12.24 11.90 12.23 2,998,907 +0.17(+1.38%)
Nov 19, 2002 11.97 12.13 11.89 12.06 2,121,049 +0.14(+1.14%)
Nov 18, 2002 12.28 12.28 11.75 11.93 4,767,066 -0.29(-2.35%)
Nov 15, 2002 12.03 12.24 11.91 12.22 3,367,682 -0.04(-0.34%)
Nov 14, 2002 12.24 12.27 12.03 12.26 3,136,039 +0.11(+0.87%)
Nov 13, 2002 12.02 12.28 11.95 12.15 4,424,236 +0.14(+1.13%)
Nov 12, 2002 11.78 12.10 11.72 12.02 5,016,446 +0.46(+3.99%)
Nov 11, 2002 11.58 11.68 11.49 11.55 2,546,477 -0.03(-0.23%)
Nov 08, 2002 11.54 11.83 11.48 11.58 2,178,761 -0.02(-0.13%)
Nov 07, 2002 11.94 12.01 11.53 11.60 3,040,470 -0.42(-3.46%)
Nov 06, 2002 12.00 12.05 11.75 12.01 3,398,656 +0.02(+0.13%)
Nov 05, 2002 11.99 12.09 11.87 12.00 3,448,690 +0.01(+0.09%)
Nov 04, 2002 11.91 12.26 11.90 11.99 3,536,053 +0.17(+1.44%)
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.