Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 8.506 8.981 8.506 8.900 1,939,633 +0.38(+4.41%)
Jan 30, 2003 8.909 8.927 8.452 8.524 1,217,478 -0.34(-3.84%)
Jan 29, 2003 8.775 8.999 8.775 8.864 979,254 -0.08(-0.90%)
Jan 28, 2003 8.990 8.990 8.802 8.945 779,338 +0.17(+1.94%)
Jan 27, 2003 9.043 9.052 8.614 8.775 1,882,897 -0.36(-3.92%)
Jan 24, 2003 9.204 9.312 9.142 9.133 816,529 -0.13(-1.45%)
Jan 23, 2003 9.670 9.670 9.222 9.267 1,012,871 -0.18(-1.90%)
Jan 22, 2003 9.330 9.554 9.267 9.446 771,743 +0.12(+1.25%)
Jan 21, 2003 9.554 9.724 9.267 9.330 1,374,284 -0.26(-2.71%)
Jan 17, 2003 9.267 9.625 9.267 9.589 1,550,746 +0.35(+3.78%)
Jan 16, 2003 9.204 9.330 9.160 9.240 1,439,284 +0.02(+0.19%)
Jan 15, 2003 9.178 9.222 9.169 9.222 588,915 +0.04(+0.49%)
Jan 14, 2003 9.133 9.222 9.043 9.178 933,128 +0.03(+0.29%)
Jan 13, 2003 9.213 9.258 9.133 9.151 799,664 -0.06(-0.68%)
Jan 10, 2003 9.464 9.464 9.169 9.213 1,169,677 -0.24(-2.56%)
Jan 09, 2003 9.401 9.563 9.330 9.455 935,473 +0.14(+1.54%)
Jan 08, 2003 9.240 9.348 9.178 9.312 1,196,816 +0.08(+0.87%)
Jan 07, 2003 9.187 9.285 9.178 9.231 1,094,513 -0.01(-0.10%)
Jan 06, 2003 9.384 9.401 9.187 9.240 1,074,409 -0.07(-0.77%)
Jan 03, 2003 9.240 9.384 9.231 9.312 888,230 +0.08(+0.87%)
Jan 02, 2003 9.043 9.267 8.981 9.231 961,049 +0.28(+3.10%)
Dec 31, 2002 9.115 9.133 8.945 8.954 1,816,668 -0.12(-1.28%)
Dec 30, 2002 9.178 9.178 8.945 9.070 1,002,038 -0.07(-0.78%)
Dec 27, 2002 9.294 9.294 9.043 9.142 589,026 -0.19(-2.02%)
Dec 26, 2002 9.312 9.428 9.258 9.330 542,454 +0.09(+0.97%)
Dec 24, 2002 9.392 9.392 9.204 9.240 344,659 -0.12(-1.24%)
Dec 23, 2002 9.142 9.419 9.133 9.357 1,091,832 +0.13(+1.36%)
Dec 20, 2002 9.178 9.249 9.052 9.231 1,393,829 +0.15(+1.68%)
Dec 19, 2002 9.267 9.375 9.007 9.079 1,481,390 -0.19(-2.03%)
Dec 18, 2002 9.312 9.330 9.195 9.267 1,070,836 +0.03(+0.29%)
Dec 17, 2002 9.213 9.312 9.142 9.240 1,194,918 +0.12(+1.28%)
Dec 16, 2002 9.052 9.178 8.981 9.124 1,258,578 +0.07(+0.79%)
Dec 13, 2002 9.151 9.151 8.945 9.052 924,751 -0.10(-1.08%)
Dec 12, 2002 9.016 9.222 8.927 9.151 1,406,114 +0.20(+2.20%)
Dec 11, 2002 8.954 9.070 8.909 8.954 2,704,899 -0.04(-0.50%)
Dec 10, 2002 9.043 9.142 8.873 8.999 1,665,558 -0.04(-0.50%)
Dec 09, 2002 9.178 9.339 9.025 9.043 1,492,111 -0.18(-1.94%)
Dec 06, 2002 9.025 9.294 8.999 9.222 1,974,702 +0.29(+3.21%)
Dec 05, 2002 9.410 9.410 8.819 8.936 3,563,087 -0.47(-4.95%)
Dec 04, 2002 9.133 9.401 9.088 9.401 2,509,115 +0.27(+2.94%)
Dec 03, 2002 9.052 9.240 9.052 9.133 1,286,723 +0.09(+0.99%)
Dec 02, 2002 9.581 9.625 9.043 9.043 2,101,577 -0.28(-2.98%)
Nov 29, 2002 9.312 9.473 9.267 9.321 682,283 -0.03(-0.29%)
Nov 27, 2002 9.133 9.401 9.106 9.348 2,667,261 +0.41(+4.61%)
Nov 26, 2002 8.999 9.133 8.909 8.936 3,772,161 +0.10(+1.11%)
Nov 25, 2002 9.061 9.312 8.757 8.837 4,782,464 -0.77(-8.01%)
Nov 22, 2002 9.643 9.894 9.581 9.607 1,830,182 -0.04(-0.37%)
Nov 21, 2002 9.939 9.939 9.581 9.643 2,123,914 -0.21(-2.18%)
Nov 20, 2002 9.831 10.00 9.697 9.858 1,733,463 +0.03(+0.27%)
Nov 19, 2002 9.894 9.921 9.724 9.831 1,564,707 -0.11(-1.08%)
Nov 18, 2002 10.09 10.11 9.804 9.939 2,048,750 -0.03(-0.27%)
Nov 15, 2002 9.760 10.13 9.760 9.966 1,988,663 +0.25(+2.58%)
Nov 14, 2002 10.21 10.23 9.661 9.715 2,614,211 -0.21(-2.16%)
Nov 13, 2002 9.849 10.03 9.715 9.930 2,337,232 +0.08(+0.82%)
Nov 12, 2002 10.03 10.06 9.742 9.849 2,274,242 +0.06(+0.64%)
Nov 11, 2002 10.21 10.30 9.679 9.786 3,475,526 -0.09(-0.91%)
Nov 08, 2002 10.88 10.88 9.715 9.876 4,947,758 -1.26(-11.33%)
Nov 07, 2002 11.10 11.33 11.08 11.14 1,855,199 -0.01(-0.08%)
Nov 06, 2002 10.92 11.26 10.92 11.15 2,042,942 +0.34(+3.15%)
Nov 05, 2002 11.12 11.12 10.78 10.81 2,676,419 -0.18(-1.63%)
Nov 04, 2002 11.33 11.33 10.99 10.99 1,450,453 +0.03(+0.25%)
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.