Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 10.16 10.23 10.14 10.17 1,515,309 -0.03(-0.25%)
Jan 30, 2003 10.48 10.48 9.814 10.19 1,711,627 -0.28(-2.69%)
Jan 29, 2003 10.29 10.56 10.24 10.47 777,524 +0.05(+0.43%)
Jan 28, 2003 10.42 10.54 10.36 10.43 697,050 +0.00(+0.00%)
Jan 27, 2003 10.57 10.62 10.38 10.43 682,346 -0.18(-1.71%)
Jan 24, 2003 10.77 10.77 10.54 10.61 556,567 -0.17(-1.54%)
Jan 23, 2003 10.63 10.84 10.59 10.77 737,982 +0.20(+1.90%)
Jan 22, 2003 10.63 10.74 10.56 10.57 816,470 -0.04(-0.33%)
Jan 21, 2003 10.77 10.90 10.60 10.61 702,017 -0.25(-2.27%)
Jan 17, 2003 10.95 11.12 10.85 10.86 1,065,246 -0.25(-2.22%)
Jan 16, 2003 11.17 11.36 11.10 11.10 870,319 +0.06(+0.55%)
Jan 15, 2003 11.21 11.21 11.03 11.04 692,480 -0.20(-1.75%)
Jan 14, 2003 11.17 11.30 11.06 11.24 859,390 +0.07(+0.59%)
Jan 13, 2003 11.45 11.45 11.17 11.17 581,603 -0.15(-1.33%)
Jan 10, 2003 11.32 11.41 11.25 11.32 756,462 -0.10(-0.88%)
Jan 09, 2003 11.28 11.45 11.28 11.42 716,523 +0.20(+1.79%)
Jan 08, 2003 11.35 11.35 11.20 11.22 776,531 -0.11(-0.98%)
Jan 07, 2003 11.45 11.45 11.10 11.33 1,181,289 -0.12(-1.01%)
Jan 06, 2003 11.50 11.57 11.42 11.45 1,143,138 +0.05(+0.40%)
Jan 03, 2003 11.55 11.57 11.33 11.40 703,607 -0.21(-1.82%)
Jan 02, 2003 11.35 11.65 11.28 11.62 862,371 +0.32(+2.85%)
Dec 31, 2002 11.22 11.29 11.02 11.29 1,060,279 +0.07(+0.63%)
Dec 30, 2002 11.27 11.28 11.10 11.22 873,299 +0.01(+0.09%)
Dec 27, 2002 11.36 11.38 11.19 11.21 965,299 -0.18(-1.55%)
Dec 26, 2002 11.31 11.50 11.28 11.39 539,279 +0.08(+0.67%)
Dec 24, 2002 11.42 11.42 11.30 11.31 271,825 -0.11(-0.93%)
Dec 23, 2002 11.42 11.52 11.37 11.42 707,581 +0.03(+0.22%)
Dec 20, 2002 11.40 11.47 11.32 11.39 1,588,034 -0.00(-0.04%)
Dec 19, 2002 11.47 11.65 11.37 11.40 1,610,487 -0.15(-1.26%)
Dec 18, 2002 11.60 11.61 11.47 11.54 810,509 -0.06(-0.52%)
Dec 17, 2002 11.70 11.80 11.61 11.61 415,289 -0.15(-1.24%)
Dec 16, 2002 11.49 11.78 11.46 11.75 1,124,659 +0.30(+2.64%)
Dec 13, 2002 11.20 11.59 11.12 11.45 1,354,161 +0.16(+1.38%)
Dec 12, 2002 11.38 11.41 11.20 11.29 1,649,433 +0.01(+0.04%)
Dec 11, 2002 11.36 11.37 11.15 11.29 1,152,477 -0.14(-1.19%)
Dec 10, 2002 11.40 11.44 11.28 11.42 751,296 +0.03(+0.22%)
Dec 09, 2002 11.57 11.65 11.34 11.40 860,384 -0.24(-2.03%)
Dec 06, 2002 11.55 11.70 11.45 11.64 577,828 +0.08(+0.70%)
Dec 05, 2002 11.70 11.75 11.42 11.55 554,580 -0.06(-0.48%)
Dec 04, 2002 11.63 11.71 11.50 11.61 1,158,835 -0.02(-0.13%)
Dec 03, 2002 11.83 11.83 11.55 11.63 731,823 -0.26(-2.16%)
Dec 02, 2002 12.07 12.15 11.64 11.88 868,133 -0.13(-1.09%)
Nov 29, 2002 11.95 12.03 11.90 12.01 352,499 +0.07(+0.55%)
Nov 27, 2002 11.55 12.04 11.55 11.95 575,841 +0.37(+3.17%)
Nov 26, 2002 11.63 11.68 11.47 11.58 1,303,491 -0.07(-0.56%)
Nov 25, 2002 11.49 11.68 11.42 11.65 845,282 +0.18(+1.58%)
Nov 22, 2002 11.32 11.55 11.32 11.46 906,085 -0.08(-0.70%)
Nov 21, 2002 11.07 11.56 10.92 11.54 1,124,261 +0.32(+2.82%)
Nov 20, 2002 10.92 11.26 10.88 11.23 1,000,270 +0.30(+2.76%)
Nov 19, 2002 11.00 11.08 10.82 10.93 886,016 -0.07(-0.64%)
Nov 18, 2002 11.19 11.26 11.00 11.00 638,631 -0.20(-1.75%)
Nov 15, 2002 10.83 11.19 10.82 11.19 691,089 +0.24(+2.21%)
Nov 14, 2002 10.72 11.02 10.69 10.95 921,783 +0.35(+3.32%)
Nov 13, 2002 10.44 10.66 10.25 10.60 927,943 +0.10(+0.91%)
Nov 12, 2002 10.22 10.64 10.22 10.50 831,770 +0.28(+2.76%)
Nov 11, 2002 10.32 10.39 10.19 10.22 609,620 -0.25(-2.36%)
Nov 08, 2002 10.52 10.59 10.41 10.47 1,343,431 +0.05(+0.48%)
Nov 07, 2002 10.59 10.63 10.32 10.42 1,443,776 -0.19(-1.76%)
Nov 06, 2002 10.64 10.66 10.38 10.60 1,247,656 +0.01(+0.10%)
Nov 05, 2002 10.47 10.64 10.43 10.59 829,982 +0.09(+0.86%)
Nov 04, 2002 10.57 10.69 10.42 10.50 1,269,513 +0.04(+0.34%)
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.