Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.367 9.233 8.340 9.027 22,828,600 +0.61(+7.21%)
Jan 30, 2003 9.253 9.267 8.347 8.420 19,582,388 -0.83(-9.01%)
Jan 29, 2003 9.367 9.387 8.947 9.253 16,739,900 -0.29(-3.00%)
Jan 28, 2003 9.600 9.700 9.240 9.540 11,043,300 +0.10(+1.06%)
Jan 27, 2003 9.687 9.867 9.287 9.440 17,364,600 -0.63(-6.29%)
Jan 24, 2003 10.73 10.79 9.907 10.07 27,617,300 -1.67(-14.20%)
Jan 23, 2003 11.71 11.81 11.38 11.74 14,688,100 +0.51(+4.57%)
Jan 22, 2003 11.59 11.53 11.00 11.23 12,461,700 -0.25(-2.21%)
Jan 21, 2003 11.59 11.86 11.23 11.48 11,249,200 -0.13(-1.09%)
Jan 17, 2003 12.00 12.10 11.54 11.61 7,975,100 -0.84(-6.75%)
Jan 16, 2003 12.90 12.93 12.34 12.45 10,105,700 -0.42(-3.26%)
Jan 15, 2003 13.33 13.40 12.73 12.87 9,437,000 -0.39(-2.92%)
Jan 14, 2003 12.80 13.43 12.51 13.25 10,324,700 +0.53(+4.14%)
Jan 13, 2003 13.43 13.56 12.68 12.73 9,946,300 -0.35(-2.70%)
Jan 10, 2003 12.53 13.33 12.35 13.08 14,315,300 +0.31(+2.45%)
Jan 09, 2003 12.25 12.83 12.18 12.77 12,170,400 +0.87(+7.28%)
Jan 08, 2003 12.17 12.35 11.68 11.90 13,164,700 -0.47(-3.77%)
Jan 07, 2003 11.94 12.77 11.89 12.37 15,197,500 +0.59(+5.04%)
Jan 06, 2003 11.17 11.93 11.17 11.77 9,175,500 +0.77(+7.03%)
Jan 03, 2003 11.07 11.19 10.81 11.00 7,646,600 -0.07(-0.66%)
Jan 02, 2003 10.27 11.09 10.11 11.07 10,209,300 +1.03(+10.29%)
Dec 31, 2002 10.18 10.31 9.947 10.04 5,948,000 -0.13(-1.25%)
Dec 30, 2002 10.71 10.79 10.17 10.17 6,061,600 -0.45(-4.21%)
Dec 27, 2002 10.58 10.79 10.50 10.61 4,090,200 -0.09(-0.81%)
Dec 26, 2002 10.81 11.11 10.61 10.70 4,595,800 +0.04(+0.38%)
Dec 24, 2002 10.79 10.87 10.59 10.66 2,063,100 -0.13(-1.23%)
Dec 23, 2002 10.59 10.83 10.00 10.79 4,921,400 +0.23(+2.20%)
Dec 20, 2002 10.59 10.83 10.00 10.56 9,299,200 +0.34(+3.33%)
Dec 19, 2002 10.50 10.89 10.11 10.22 11,586,600 -0.38(-3.58%)
Dec 18, 2002 10.91 11.04 10.55 10.60 9,426,900 -0.73(-6.42%)
Dec 17, 2002 11.47 11.85 11.23 11.33 7,540,000 -0.08(-0.70%)
Dec 16, 2002 10.91 11.46 10.67 11.41 8,892,400 +0.59(+5.42%)
Dec 13, 2002 10.61 11.05 10.50 10.82 8,035,900 -0.12(-1.10%)
Dec 12, 2002 11.17 11.37 10.87 10.94 9,815,300 +0.11(+1.05%)
Dec 11, 2002 10.79 11.26 10.43 10.83 11,551,500 -0.01(-0.12%)
Dec 10, 2002 10.65 10.98 10.53 10.84 11,270,400 +0.38(+3.63%)
Dec 09, 2002 11.43 11.53 10.45 10.46 13,575,400 -1.28(-10.90%)
Dec 06, 2002 11.11 12.05 11.10 11.74 9,817,200 +0.31(+2.68%)
Dec 05, 2002 12.03 12.10 11.20 11.43 13,347,400 -0.13(-1.15%)
Dec 04, 2002 11.66 11.98 11.08 11.57 12,870,700 -0.53(-4.41%)
Dec 03, 2002 12.65 12.69 12.07 12.10 9,165,300 -0.85(-6.59%)
Dec 02, 2002 13.57 13.67 12.85 12.95 9,770,900 -0.08(-0.61%)
Nov 29, 2002 13.59 13.65 13.00 13.03 4,635,900 -0.29(-2.15%)
Nov 27, 2002 12.80 13.48 12.77 13.32 14,141,500 +0.97(+7.83%)
Nov 26, 2002 13.21 13.28 12.20 12.35 11,512,700 -0.98(-7.35%)
Nov 25, 2002 13.84 14.00 13.10 13.33 16,650,200 -0.43(-3.10%)
Nov 22, 2002 12.93 14.17 12.89 13.76 22,406,000 +0.46(+3.46%)
Nov 21, 2002 12.31 13.53 12.29 13.30 28,249,200 +1.53(+13.03%)
Nov 20, 2002 10.40 11.79 10.37 11.77 18,868,700 +1.33(+12.71%)
Nov 19, 2002 10.54 11.05 10.13 10.44 11,978,400 -0.34(-3.15%)
Nov 18, 2002 10.72 11.18 10.25 10.78 16,893,600 +0.48(+4.66%)
Nov 15, 2002 9.460 10.38 9.433 10.30 17,022,700 +0.57(+5.89%)
Nov 14, 2002 8.833 9.743 8.700 9.727 16,414,100 +1.27(+15.06%)
Nov 13, 2002 7.880 8.793 7.700 8.453 15,452,700 +0.51(+6.47%)
Nov 12, 2002 7.607 8.313 7.513 7.940 10,376,200 +0.39(+5.21%)
Nov 11, 2002 7.960 7.960 7.500 7.547 5,813,200 -0.48(-5.98%)
Nov 08, 2002 8.307 8.567 7.933 8.027 7,339,400 -0.28(-3.37%)
Nov 07, 2002 8.533 8.660 8.300 8.307 11,172,500 -0.51(-5.82%)
Nov 06, 2002 9.413 9.480 8.473 8.820 15,698,900 -0.35(-3.78%)
Nov 05, 2002 9.360 9.500 8.747 9.167 9,029,800 -0.31(-3.31%)
Nov 04, 2002 9.387 9.827 9.147 9.480 15,605,800 +0.81(+9.30%)
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.