Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 11.53 11.64 11.32 11.59 2,022,900 -0.09(-0.73%)
Jan 30, 2003 11.90 11.94 11.53 11.68 1,212,300 -0.34(-2.87%)
Jan 29, 2003 11.60 12.12 11.48 12.02 1,289,200 +0.23(+1.95%)
Jan 28, 2003 11.95 11.98 11.72 11.79 839,000 -0.04(-0.30%)
Jan 27, 2003 12.08 12.16 11.81 11.82 1,096,200 -0.39(-3.19%)
Jan 24, 2003 12.16 12.30 12.10 12.21 1,260,800 +0.07(+0.62%)
Jan 23, 2003 12.37 12.37 11.94 12.14 1,777,400 -0.23(-1.86%)
Jan 22, 2003 12.25 12.55 12.24 12.37 1,382,400 +0.02(+0.16%)
Jan 21, 2003 12.57 12.66 12.27 12.35 1,113,800 -0.16(-1.28%)
Jan 17, 2003 12.44 12.52 12.40 12.51 1,382,400 +0.11(+0.85%)
Jan 16, 2003 12.67 12.70 12.36 12.40 2,148,300 -0.27(-2.09%)
Jan 15, 2003 12.78 12.78 12.54 12.67 1,000,500 -0.02(-0.16%)
Jan 14, 2003 12.50 12.93 12.50 12.69 3,503,900 +0.29(+2.38%)
Jan 13, 2003 12.69 12.82 12.37 12.39 1,400,000 -0.35(-2.71%)
Jan 10, 2003 12.52 12.77 12.40 12.74 997,500 +0.22(+1.76%)
Jan 09, 2003 12.60 12.76 12.44 12.52 1,419,400 -0.12(-0.91%)
Jan 08, 2003 12.57 12.75 12.47 12.63 1,263,100 +0.06(+0.48%)
Jan 07, 2003 12.62 12.90 12.43 12.57 1,679,000 +0.08(+0.64%)
Jan 06, 2003 12.22 12.62 12.22 12.49 1,021,900 +0.22(+1.79%)
Jan 03, 2003 12.50 12.54 12.20 12.28 1,165,100 -0.29(-2.27%)
Jan 02, 2003 12.22 12.64 12.05 12.56 1,214,400 +0.45(+3.72%)
Dec 31, 2002 12.05 12.17 11.94 12.11 869,000 -0.01(-0.08%)
Dec 30, 2002 12.06 12.18 11.93 12.12 1,203,000 +0.06(+0.50%)
Dec 27, 2002 12.04 12.14 11.95 12.06 1,094,000 +0.02(+0.17%)
Dec 26, 2002 11.97 12.24 11.82 12.04 1,150,900 +0.16(+1.39%)
Dec 24, 2002 11.79 11.97 11.73 11.88 1,283,100 +0.14(+1.19%)
Dec 23, 2002 11.96 12.07 11.59 11.73 2,544,000 -0.23(-1.88%)
Dec 20, 2002 11.82 12.07 11.78 11.96 1,769,500 +0.27(+2.27%)
Dec 19, 2002 11.82 11.97 11.66 11.70 2,203,200 -0.22(-1.89%)
Dec 18, 2002 11.60 12.05 11.52 11.92 1,774,800 +0.32(+2.76%)
Dec 17, 2002 11.62 11.70 11.42 11.60 1,870,300 -0.09(-0.73%)
Dec 16, 2002 11.62 11.70 11.44 11.69 2,119,000 +0.06(+0.52%)
Dec 13, 2002 11.57 11.68 11.40 11.62 1,253,800 -0.01(-0.09%)
Dec 12, 2002 11.80 11.93 11.55 11.63 1,936,700 +0.41(+3.65%)
Dec 11, 2002 11.35 11.35 11.01 11.22 2,561,100 -0.03(-0.22%)
Dec 10, 2002 11.55 11.55 11.00 11.25 2,597,400 -0.23(-2.00%)
Dec 09, 2002 11.50 11.91 11.44 11.48 2,124,700 -0.46(-3.85%)
Dec 06, 2002 11.72 11.97 11.68 11.94 1,411,700 +0.04(+0.29%)
Dec 05, 2002 12.10 12.15 11.68 11.90 1,575,900 -0.02(-0.17%)
Dec 04, 2002 11.63 12.07 11.62 11.93 1,674,800 +0.21(+1.79%)
Dec 03, 2002 11.80 11.93 11.64 11.71 1,326,300 -0.26(-2.17%)
Dec 02, 2002 12.12 12.12 11.88 11.97 1,600,500 +0.02(+0.17%)
Nov 29, 2002 11.97 12.05 11.86 11.96 586,400 -0.01(-0.08%)
Nov 27, 2002 11.73 11.98 11.66 11.96 1,153,100 +0.18(+1.48%)
Nov 26, 2002 11.78 11.86 11.61 11.79 1,311,700 -0.20(-1.63%)
Nov 25, 2002 11.95 12.03 11.60 11.98 2,431,600 +0.11(+0.93%)
Nov 22, 2002 11.87 11.96 11.76 11.88 1,487,100 +0.01(+0.08%)
Nov 21, 2002 11.82 12.15 11.77 11.87 1,943,900 +0.17(+1.41%)
Nov 20, 2002 11.30 11.79 11.20 11.70 1,398,200 +0.27(+2.41%)
Nov 19, 2002 11.05 11.54 11.05 11.43 1,754,400 -0.01(-0.13%)
Nov 18, 2002 11.45 11.49 11.35 11.44 1,318,200 +0.12(+1.06%)
Nov 15, 2002 11.08 11.36 11.04 11.32 1,660,000 +0.24(+2.17%)
Nov 14, 2002 11.00 11.18 10.95 11.08 1,621,300 +0.21(+1.89%)
Nov 13, 2002 10.70 10.95 10.46 10.88 2,994,500 +0.00(+0.00%)
Nov 12, 2002 10.95 11.05 10.58 10.88 2,468,400 +0.12(+1.16%)
Nov 11, 2002 11.03 11.10 10.74 10.75 1,594,000 -0.32(-2.93%)
Nov 08, 2002 11.03 11.18 10.91 11.07 2,169,000 -0.33(-2.85%)
Nov 07, 2002 10.95 11.55 10.74 11.40 2,323,400 +0.22(+1.97%)
Nov 06, 2002 11.16 11.29 10.93 11.18 2,011,300 -0.04(-0.36%)
Nov 05, 2002 11.35 11.58 11.05 11.22 2,606,500 -0.13(-1.15%)
Nov 04, 2002 11.50 11.84 11.35 11.35 2,918,700 -0.15(-1.30%)
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.