Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 9.555 9.840 9.399 9.722 105,726,816 -0.07(-0.76%)
Jan 30, 2003 10.32 10.37 9.784 9.797 89,457,512 -0.55(-5.28%)
Jan 29, 2003 9.896 10.36 9.747 10.34 101,542,872 +0.39(+3.93%)
Jan 28, 2003 9.995 10.11 9.809 9.952 94,047,368 +0.09(+0.94%)
Jan 27, 2003 9.617 10.01 9.610 9.859 91,103,704 +0.02(+0.19%)
Jan 24, 2003 10.21 10.24 9.778 9.840 97,985,024 -0.51(-4.92%)
Jan 23, 2003 10.26 10.42 10.05 10.35 83,677,144 +0.26(+2.59%)
Jan 22, 2003 10.06 10.36 10.03 10.09 96,917,896 -0.02(-0.25%)
Jan 21, 2003 10.10 10.30 10.08 10.11 92,459,960 -0.03(-0.31%)
Jan 17, 2003 10.49 10.52 10.11 10.14 109,473,280 -0.53(-5.00%)
Jan 16, 2003 10.83 10.88 10.62 10.68 87,657,648 -0.09(-0.86%)
Jan 15, 2003 11.14 11.18 10.77 10.77 160,680,912 -0.27(-2.47%)
Jan 14, 2003 10.90 11.08 10.77 11.04 129,766,736 +0.25(+2.36%)
Jan 13, 2003 11.08 11.16 10.70 10.79 107,703,376 -0.02(-0.23%)
Jan 10, 2003 10.58 10.86 10.47 10.81 88,583,992 +0.22(+2.11%)
Jan 09, 2003 10.48 10.79 10.47 10.59 94,539,776 +0.24(+2.28%)
Jan 08, 2003 10.66 10.74 10.30 10.36 89,750,992 -0.42(-3.92%)
Jan 07, 2003 10.87 10.96 10.55 10.78 102,852,576 +0.11(+1.05%)
Jan 06, 2003 10.37 10.84 10.31 10.67 91,997,352 +0.40(+3.87%)
Jan 03, 2003 10.35 10.46 10.14 10.27 80,975,256 -0.09(-0.90%)
Jan 02, 2003 9.946 10.39 9.722 10.36 92,030,856 +0.70(+7.19%)
Dec 31, 2002 9.753 9.821 9.573 9.666 80,516,352 -0.12(-1.21%)
Dec 30, 2002 10.21 10.27 9.772 9.784 91,485,616 -0.40(-3.90%)
Dec 27, 2002 10.29 10.45 10.11 10.18 50,339,912 -0.18(-1.74%)
Dec 26, 2002 10.49 10.70 10.32 10.36 48,305,364 -0.06(-0.54%)
Dec 24, 2002 10.57 10.65 10.42 10.42 34,656,924 -0.27(-2.50%)
Dec 23, 2002 10.47 10.80 10.45 10.68 57,097,368 +0.12(+1.18%)
Dec 20, 2002 10.65 10.81 10.52 10.56 111,284,736 +0.01(+0.06%)
Dec 19, 2002 10.54 10.85 10.34 10.55 95,786,664 -0.08(-0.76%)
Dec 18, 2002 10.89 10.93 10.57 10.63 87,066,824 -0.47(-4.25%)
Dec 17, 2002 11.29 11.37 11.02 11.11 84,067,752 -0.20(-1.81%)
Dec 16, 2002 10.98 11.32 10.93 11.31 82,544,296 +0.40(+3.64%)
Dec 13, 2002 11.08 11.17 10.90 10.91 86,124,368 -0.38(-3.35%)
Dec 12, 2002 11.43 11.53 11.14 11.29 87,457,432 +0.02(+0.16%)
Dec 11, 2002 11.14 11.43 11.03 11.27 89,535,472 +0.02(+0.17%)
Dec 10, 2002 11.07 11.49 11.00 11.26 94,352,440 +0.28(+2.55%)
Dec 09, 2002 11.45 11.49 10.95 10.98 115,850,424 -0.64(-5.50%)
Dec 06, 2002 11.55 11.81 11.41 11.62 115,395,392 -0.16(-1.32%)
Dec 05, 2002 12.46 12.51 11.72 11.77 141,657,696 -0.44(-3.61%)
Dec 04, 2002 12.04 12.45 11.98 12.21 120,871,008 -0.40(-3.15%)
Dec 03, 2002 12.98 12.98 12.51 12.61 86,432,824 -0.46(-3.52%)
Dec 02, 2002 13.58 13.71 12.89 13.07 133,720,352 +0.11(+0.81%)
Nov 29, 2002 13.16 13.22 12.79 12.96 33,290,194 -0.01(-0.10%)
Nov 27, 2002 12.77 13.10 12.66 12.98 82,005,176 +0.43(+3.47%)
Nov 26, 2002 12.73 12.85 12.42 12.54 114,128,848 -0.17(-1.37%)
Nov 25, 2002 12.45 12.76 12.35 12.71 86,465,848 +0.27(+2.15%)
Nov 22, 2002 12.30 12.66 12.17 12.45 95,936,304 -0.10(-0.79%)
Nov 21, 2002 12.04 12.65 12.01 12.55 146,480,608 +0.66(+5.54%)
Nov 20, 2002 11.32 11.90 11.22 11.89 104,593,488 +0.62(+5.51%)
Nov 19, 2002 11.37 11.53 11.18 11.27 82,666,392 -0.25(-2.16%)
Nov 18, 2002 11.85 11.91 11.47 11.52 85,003,920 -0.16(-1.33%)
Nov 15, 2002 11.47 11.75 11.24 11.67 118,346,624 -0.25(-2.13%)
Nov 14, 2002 11.71 11.98 11.55 11.93 104,577,704 +0.68(+6.02%)
Nov 13, 2002 10.94 11.32 10.88 11.25 106,210,688 +0.20(+1.86%)
Nov 12, 2002 10.88 11.37 10.86 11.04 88,011,048 +0.28(+2.60%)
Nov 11, 2002 11.15 11.27 10.72 10.77 65,846,524 -0.50(-4.46%)
Nov 08, 2002 11.40 11.72 11.21 11.27 80,131,216 -0.18(-1.57%)
Nov 07, 2002 11.60 11.85 11.30 11.45 107,092,904 -0.44(-3.71%)
Nov 06, 2002 11.48 11.94 11.32 11.89 130,933,096 +0.50(+4.36%)
Nov 05, 2002 11.40 11.65 10.99 11.39 115,221,584 -0.26(-2.24%)
Nov 04, 2002 11.71 11.94 11.44 11.65 130,411,208 +0.29(+2.57%)
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.