Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.168 7.310 7.168 7.255 334,524 +0.08(+1.12%)
Jan 30, 2003 7.447 7.447 7.168 7.174 323,728 -0.27(-3.59%)
Jan 29, 2003 7.410 7.447 7.292 7.441 306,808 -0.01(-0.08%)
Jan 28, 2003 7.385 7.447 7.323 7.447 870,311 +0.12(+1.69%)
Jan 27, 2003 7.354 7.478 7.304 7.323 494,535 -0.15(-1.99%)
Jan 24, 2003 7.615 7.615 7.447 7.472 311,803 -0.27(-3.53%)
Jan 23, 2003 7.757 7.813 7.633 7.745 549,000 +0.20(+2.72%)
Jan 22, 2003 7.509 7.677 7.509 7.540 484,222 +0.06(+0.83%)
Jan 21, 2003 7.540 7.540 7.478 7.478 383,349 -0.04(-0.50%)
Jan 17, 2003 7.639 7.639 7.503 7.515 377,226 -0.27(-3.51%)
Jan 16, 2003 7.838 7.894 7.757 7.788 597,986 -0.04(-0.55%)
Jan 15, 2003 7.974 7.974 7.832 7.832 252,021 -0.10(-1.25%)
Jan 14, 2003 7.981 7.993 7.912 7.931 451,189 -0.06(-0.78%)
Jan 13, 2003 8.006 8.161 7.943 7.993 527,407 +0.05(+0.63%)
Jan 10, 2003 7.931 7.974 7.863 7.943 368,202 -0.03(-0.39%)
Jan 09, 2003 7.881 7.974 7.857 7.974 517,256 +0.20(+2.64%)
Jan 08, 2003 7.974 7.974 7.770 7.770 300,524 -0.16(-1.96%)
Jan 07, 2003 7.912 7.981 7.894 7.925 342,420 -0.05(-0.62%)
Jan 06, 2003 7.875 7.987 7.875 7.974 714,329 +0.24(+3.05%)
Jan 03, 2003 7.633 7.751 7.621 7.739 277,964 +0.29(+3.92%)
Jan 02, 2003 7.459 7.602 7.447 7.447 388,022 -0.05(-0.66%)
Dec 31, 2002 7.323 7.497 7.248 7.497 228,333 +0.17(+2.37%)
Dec 30, 2002 7.416 7.447 7.304 7.323 556,090 -0.23(-3.04%)
Dec 27, 2002 7.521 7.621 7.521 7.552 204,163 -0.12(-1.54%)
Dec 26, 2002 7.819 7.919 7.670 7.670 216,248 -0.10(-1.28%)
Dec 24, 2002 7.881 7.881 7.763 7.770 94,105 +0.01(+0.16%)
Dec 23, 2002 7.726 7.838 7.701 7.757 516,128 +0.01(+0.08%)
Dec 20, 2002 7.726 7.801 7.701 7.751 677,750 +0.22(+2.97%)
Dec 19, 2002 7.571 7.615 7.497 7.528 428,146 -0.04(-0.49%)
Dec 18, 2002 7.726 7.726 7.540 7.565 445,871 -0.31(-3.94%)
Dec 17, 2002 7.881 7.919 7.850 7.875 192,399 -0.13(-1.63%)
Dec 16, 2002 7.850 8.018 7.819 8.006 828,737 +0.04(+0.55%)
Dec 13, 2002 7.962 7.974 7.931 7.962 584,612 -0.30(-3.61%)
Dec 12, 2002 8.409 8.409 8.142 8.260 440,231 -0.21(-2.49%)
Dec 11, 2002 8.235 8.471 8.192 8.471 450,866 +0.13(+1.56%)
Dec 10, 2002 8.285 8.378 8.192 8.341 386,733 +0.24(+2.99%)
Dec 09, 2002 8.192 8.254 8.099 8.099 393,179 -0.37(-4.40%)
Dec 06, 2002 8.341 8.514 8.285 8.471 408,326 +0.18(+2.17%)
Dec 05, 2002 8.428 8.428 8.291 8.291 349,993 -0.19(-2.20%)
Dec 04, 2002 8.409 8.514 8.378 8.477 375,131 -0.09(-1.09%)
Dec 03, 2002 8.514 8.614 8.502 8.570 864,349 +0.12(+1.39%)
Dec 02, 2002 8.502 8.564 8.415 8.452 444,421 +0.31(+3.81%)
Nov 29, 2002 8.384 8.390 8.142 8.142 223,660 -0.30(-3.60%)
Nov 27, 2002 8.217 8.446 8.204 8.446 385,283 +0.34(+4.13%)
Nov 26, 2002 8.223 8.235 8.111 8.111 299,396 -0.20(-2.39%)
Nov 25, 2002 8.359 8.446 8.241 8.310 227,528 +0.01(+0.15%)
Nov 22, 2002 8.347 8.359 8.291 8.297 1,078,986 -0.17(-2.05%)
Nov 21, 2002 8.223 8.471 8.223 8.471 846,140 +0.25(+3.10%)
Nov 20, 2002 8.037 8.229 8.012 8.217 470,525 +0.30(+3.76%)
Nov 19, 2002 8.068 8.068 7.912 7.919 313,415 -0.02(-0.23%)
Nov 18, 2002 8.074 8.074 7.937 7.937 235,262 -0.07(-0.93%)
Nov 15, 2002 8.006 8.061 7.943 8.012 675,817 +0.22(+2.87%)
Nov 14, 2002 7.739 7.807 7.739 7.788 380,610 +0.22(+2.87%)
Nov 13, 2002 7.633 7.683 7.571 7.571 190,144 -0.25(-3.17%)
Nov 12, 2002 7.695 7.857 7.695 7.819 179,992 +0.28(+3.70%)
Nov 11, 2002 7.633 7.633 7.534 7.540 265,718 -0.20(-2.57%)
Nov 08, 2002 7.819 7.894 7.726 7.739 271,680 -0.04(-0.56%)
Nov 07, 2002 7.857 7.857 7.757 7.782 427,662 -0.02(-0.24%)
Nov 06, 2002 7.850 7.850 7.670 7.801 892,226 -0.06(-0.79%)
Nov 05, 2002 7.881 7.925 7.857 7.863 489,056 -0.14(-1.71%)
Nov 04, 2002 7.943 8.130 7.943 7.999 631,342 +0.12(+1.50%)
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.