Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 9.547 9.761 9.516 9.675 1,080,858 +0.13(+1.39%)
Jan 30, 2003 9.705 9.705 9.496 9.542 1,033,873 -0.15(-1.58%)
Jan 29, 2003 9.751 9.751 9.506 9.695 863,159 +0.04(+0.37%)
Jan 28, 2003 9.700 9.766 9.608 9.659 851,413 -0.06(-0.58%)
Jan 27, 2003 9.623 9.746 9.552 9.715 724,553 +0.00(+0.00%)
Jan 24, 2003 9.756 9.894 9.659 9.715 1,762,341 -0.14(-1.40%)
Jan 23, 2003 9.950 9.950 9.715 9.853 1,048,360 +0.05(+0.52%)
Jan 22, 2003 9.787 9.940 9.777 9.802 732,188 -0.03(-0.31%)
Jan 21, 2003 9.838 9.899 9.756 9.833 609,634 -0.17(-1.69%)
Jan 17, 2003 10.05 10.09 9.909 10.00 1,009,793 -0.10(-0.96%)
Jan 16, 2003 9.904 10.13 9.889 10.10 2,696,958 +0.20(+2.07%)
Jan 15, 2003 9.889 9.935 9.853 9.894 736,690 +0.01(+0.05%)
Jan 14, 2003 9.818 9.940 9.818 9.889 450,667 +0.08(+0.78%)
Jan 13, 2003 9.818 9.884 9.812 9.812 1,017,624 +0.03(+0.26%)
Jan 10, 2003 9.644 9.823 9.644 9.787 987,670 +0.06(+0.58%)
Jan 09, 2003 9.736 9.777 9.690 9.731 852,392 +0.05(+0.53%)
Jan 08, 2003 9.629 9.736 9.623 9.680 705,954 +0.01(+0.05%)
Jan 07, 2003 9.756 9.756 9.639 9.675 889,980 -0.02(-0.21%)
Jan 06, 2003 9.501 9.766 9.501 9.695 2,212,617 +0.28(+2.98%)
Jan 03, 2003 9.445 9.486 9.409 9.414 501,372 -0.03(-0.32%)
Jan 02, 2003 9.266 9.480 9.256 9.445 869,816 +0.25(+2.67%)
Dec 31, 2002 9.302 9.383 9.194 9.199 793,464 -0.08(-0.83%)
Dec 30, 2002 9.266 9.342 9.189 9.276 406,227 +0.01(+0.11%)
Dec 27, 2002 9.322 9.327 9.256 9.266 664,255 -0.11(-1.20%)
Dec 26, 2002 9.445 9.465 9.378 9.378 439,900 -0.03(-0.33%)
Dec 24, 2002 9.404 9.445 9.394 9.409 396,243 -0.04(-0.43%)
Dec 23, 2002 9.409 9.501 9.409 9.450 909,362 +0.01(+0.05%)
Dec 20, 2002 9.353 9.491 9.307 9.445 731,405 +0.11(+1.20%)
Dec 19, 2002 9.067 9.424 9.051 9.332 1,476,709 +0.30(+3.28%)
Dec 18, 2002 9.153 9.169 9.005 9.036 751,373 -0.12(-1.28%)
Dec 17, 2002 9.256 9.281 9.138 9.153 683,049 -0.09(-0.99%)
Dec 16, 2002 9.220 9.261 9.153 9.245 609,830 +0.07(+0.72%)
Dec 13, 2002 9.210 9.266 9.159 9.179 671,498 -0.07(-0.72%)
Dec 12, 2002 9.291 9.358 9.210 9.245 506,462 -0.03(-0.28%)
Dec 11, 2002 9.271 9.373 9.271 9.271 444,990 -0.05(-0.55%)
Dec 10, 2002 9.302 9.363 9.225 9.322 582,618 +0.06(+0.61%)
Dec 09, 2002 9.322 9.445 9.266 9.266 832,815 -0.10(-1.04%)
Dec 06, 2002 9.245 9.378 9.245 9.363 517,034 +0.03(+0.27%)
Dec 05, 2002 9.394 9.399 9.245 9.337 631,561 -0.03(-0.33%)
Dec 04, 2002 9.317 9.419 9.245 9.368 711,240 +0.01(+0.05%)
Dec 03, 2002 9.409 9.542 9.353 9.363 2,791,124 -0.03(-0.33%)
Dec 02, 2002 9.440 9.501 9.342 9.394 2,123,933 +0.04(+0.38%)
Nov 29, 2002 9.419 9.470 9.353 9.358 2,011,363 +0.05(+0.55%)
Nov 27, 2002 9.102 9.342 9.102 9.307 735,124 +0.25(+2.76%)
Nov 26, 2002 9.031 9.179 9.031 9.056 652,508 -0.01(-0.06%)
Nov 25, 2002 9.138 9.271 9.041 9.062 739,431 -0.05(-0.56%)
Nov 22, 2002 9.235 9.302 9.108 9.113 835,360 -0.17(-1.82%)
Nov 21, 2002 9.210 9.353 9.143 9.281 968,681 +0.15(+1.68%)
Nov 20, 2002 8.970 9.184 8.970 9.128 592,211 +0.11(+1.25%)
Nov 19, 2002 9.026 9.097 8.959 9.016 664,450 -0.01(-0.11%)
Nov 18, 2002 9.164 9.164 8.944 9.026 729,251 -0.03(-0.28%)
Nov 15, 2002 8.893 9.118 8.893 9.051 765,665 +0.05(+0.57%)
Nov 14, 2002 9.118 9.118 8.944 9.000 1,567,156 -0.04(-0.40%)
Nov 13, 2002 9.082 9.138 8.954 9.036 1,432,269 -0.05(-0.51%)
Nov 12, 2002 9.143 9.230 9.031 9.082 1,462,810 -0.03(-0.34%)
Nov 11, 2002 9.302 9.302 9.082 9.113 1,368,643 -0.21(-2.30%)
Nov 08, 2002 9.271 9.394 9.245 9.327 1,317,351 +0.06(+0.61%)
Nov 07, 2002 9.220 9.327 9.220 9.271 1,202,237 +0.03(+0.33%)
Nov 06, 2002 9.225 9.327 9.169 9.240 691,271 +0.06(+0.61%)
Nov 05, 2002 9.123 9.251 9.026 9.184 879,604 +0.06(+0.67%)
Nov 04, 2002 8.980 9.205 8.959 9.123 1,116,489 +0.19(+2.17%)
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.