Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 7.500 7.575 7.425 7.465 732,900 -0.04(-0.47%)
Jan 30, 2003 7.635 7.660 7.425 7.500 1,186,677 -0.13(-1.77%)
Jan 29, 2003 7.600 7.690 7.440 7.635 644,300 +0.03(+0.39%)
Jan 28, 2003 7.455 7.645 7.395 7.605 1,083,800 +0.18(+2.36%)
Jan 27, 2003 7.510 7.675 7.430 7.430 889,000 -0.10(-1.26%)
Jan 24, 2003 7.680 7.690 7.485 7.525 1,018,600 -0.17(-2.15%)
Jan 23, 2003 7.355 7.730 7.305 7.690 1,701,000 +0.33(+4.55%)
Jan 22, 2003 7.535 7.655 7.330 7.355 1,091,400 -0.17(-2.32%)
Jan 21, 2003 7.565 7.675 7.325 7.530 819,800 -0.02(-0.26%)
Jan 17, 2003 7.630 7.750 7.375 7.550 1,054,100 -0.20(-2.58%)
Jan 16, 2003 7.910 7.965 7.735 7.750 1,341,400 -0.22(-2.82%)
Jan 15, 2003 7.520 8.120 7.500 7.975 3,813,300 +0.53(+7.12%)
Jan 14, 2003 7.405 7.515 7.335 7.445 692,300 +0.06(+0.74%)
Jan 13, 2003 7.460 7.560 7.245 7.390 1,042,800 -0.07(-0.87%)
Jan 10, 2003 7.650 7.660 7.395 7.455 1,314,700 -0.18(-2.42%)
Jan 09, 2003 7.550 7.700 7.485 7.640 1,191,400 +0.10(+1.39%)
Jan 08, 2003 7.575 7.600 7.465 7.535 1,098,100 -0.08(-1.05%)
Jan 07, 2003 7.255 7.630 7.200 7.615 1,475,900 +0.32(+4.32%)
Jan 06, 2003 7.055 7.355 6.945 7.300 1,394,300 +0.21(+2.89%)
Jan 03, 2003 7.260 7.315 7.000 7.095 1,450,800 -0.21(-2.81%)
Jan 02, 2003 7.180 7.340 7.090 7.300 940,400 +0.15(+2.10%)
Dec 31, 2002 7.110 7.220 7.010 7.150 658,100 +0.08(+1.20%)
Dec 30, 2002 7.065 7.130 6.875 7.065 702,900 +0.00(+0.00%)
Dec 27, 2002 7.125 7.225 7.060 7.065 320,200 -0.08(-1.19%)
Dec 26, 2002 7.175 7.350 7.125 7.150 439,900 -0.01(-0.14%)
Dec 24, 2002 7.350 7.360 7.125 7.160 696,600 -0.21(-2.85%)
Dec 23, 2002 7.430 7.475 7.220 7.370 1,475,700 -0.05(-0.74%)
Dec 20, 2002 7.430 7.475 7.260 7.425 1,904,000 -0.01(-0.13%)
Dec 19, 2002 7.375 7.490 7.330 7.435 1,062,500 +0.03(+0.41%)
Dec 18, 2002 7.550 7.575 7.405 7.405 1,569,300 -0.14(-1.86%)
Dec 17, 2002 7.600 7.730 7.545 7.545 1,781,700 -0.01(-0.13%)
Dec 16, 2002 7.255 7.610 7.175 7.555 1,809,400 +0.31(+4.28%)
Dec 13, 2002 7.295 7.320 7.140 7.245 1,036,100 -0.05(-0.75%)
Dec 12, 2002 7.285 7.375 7.250 7.300 1,112,900 +0.04(+0.55%)
Dec 11, 2002 7.280 7.425 7.250 7.260 813,000 -0.08(-1.02%)
Dec 10, 2002 7.190 7.420 7.145 7.335 1,351,900 +0.16(+2.16%)
Dec 09, 2002 7.555 7.595 7.180 7.180 2,784,100 -0.22(-2.97%)
Dec 06, 2002 7.485 7.550 7.230 7.400 1,275,700 -0.09(-1.27%)
Dec 05, 2002 7.655 7.655 7.475 7.495 811,300 -0.05(-0.66%)
Dec 04, 2002 7.645 7.765 7.525 7.545 2,547,700 -0.16(-2.08%)
Dec 03, 2002 7.755 7.895 7.700 7.705 1,157,700 -0.20(-2.53%)
Dec 02, 2002 7.795 8.045 7.780 7.905 2,444,200 +0.16(+2.07%)
Nov 29, 2002 7.830 7.925 7.680 7.745 545,700 -0.08(-1.09%)
Nov 27, 2002 7.230 8.175 7.225 7.830 2,806,100 +0.69(+9.59%)
Nov 26, 2002 7.345 7.420 6.905 7.145 1,452,400 -0.20(-2.66%)
Nov 25, 2002 7.505 7.640 7.235 7.340 2,012,700 -0.08(-1.14%)
Nov 22, 2002 7.555 7.745 7.115 7.425 5,411,600 -0.18(-2.37%)
Nov 21, 2002 6.895 7.945 6.825 7.605 4,104,200 +0.75(+10.94%)
Nov 20, 2002 6.770 6.895 6.725 6.855 1,610,500 +0.11(+1.63%)
Nov 19, 2002 7.025 7.025 6.700 6.745 1,842,700 -0.29(-4.19%)
Nov 18, 2002 7.060 7.245 7.010 7.040 1,919,200 +0.09(+1.29%)
Nov 15, 2002 6.775 7.015 6.620 6.950 1,976,100 +0.20(+2.96%)
Nov 14, 2002 6.525 6.775 6.525 6.750 1,545,800 +0.28(+4.33%)
Nov 13, 2002 6.430 6.485 6.295 6.470 1,455,700 -0.00(-0.08%)
Nov 12, 2002 6.390 6.515 6.380 6.475 2,196,200 +0.03(+0.54%)
Nov 11, 2002 6.430 6.480 6.375 6.440 1,464,400 -0.01(-0.16%)
Nov 08, 2002 6.500 6.530 6.380 6.450 921,600 -0.04(-0.69%)
Nov 07, 2002 6.695 6.705 6.470 6.495 1,016,200 -0.22(-3.35%)
Nov 06, 2002 6.725 6.825 6.440 6.720 1,291,500 -0.03(-0.37%)
Nov 05, 2002 6.585 6.785 6.530 6.745 1,739,100 +0.15(+2.20%)
Nov 04, 2002 6.250 6.680 6.105 6.600 4,164,900 +0.34(+5.52%)
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.