Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.253 4.253 4.021 4.090 1,703,619 +0.05(+1.27%)
Jan 30, 2003 4.137 4.154 4.026 4.039 2,787,996 -0.13(-3.18%)
Jan 29, 2003 4.133 4.191 4.034 4.171 1,672,564 +0.01(+0.21%)
Jan 28, 2003 4.090 4.169 4.058 4.163 1,796,552 +0.07(+1.78%)
Jan 27, 2003 4.165 4.218 4.069 4.090 2,642,992 -0.15(-3.54%)
Jan 24, 2003 4.251 4.255 4.197 4.240 2,930,664 -0.03(-0.75%)
Jan 23, 2003 4.229 4.278 4.186 4.272 3,655,917 +0.05(+1.22%)
Jan 22, 2003 4.216 4.276 4.188 4.221 3,136,845 +0.00(+0.10%)
Jan 21, 2003 4.325 4.379 4.216 4.216 3,265,271 -0.08(-1.89%)
Jan 17, 2003 4.336 4.336 4.218 4.298 3,118,399 -0.03(-0.64%)
Jan 16, 2003 4.216 4.325 4.135 4.325 4,707,370 +0.19(+4.72%)
Jan 15, 2003 4.165 4.176 4.122 4.131 1,655,051 -0.03(-0.62%)
Jan 14, 2003 4.126 4.156 4.096 4.156 2,007,170 +0.03(+0.78%)
Jan 13, 2003 4.251 4.255 4.122 4.124 4,239,435 +0.01(+0.31%)
Jan 10, 2003 4.045 4.133 4.006 4.111 1,677,000 +0.06(+1.48%)
Jan 09, 2003 4.026 4.101 4.026 4.051 2,669,377 +0.08(+1.99%)
Jan 08, 2003 3.940 4.077 3.929 3.972 5,413,475 +0.06(+1.64%)
Jan 07, 2003 3.876 3.931 3.874 3.908 3,297,027 +0.00(+0.00%)
Jan 06, 2003 3.972 3.972 3.886 3.908 2,526,475 -0.07(-1.67%)
Jan 03, 2003 4.011 4.024 3.919 3.974 3,140,348 -0.03(-0.85%)
Jan 02, 2003 3.758 4.026 3.670 4.009 4,787,927 +0.29(+7.90%)
Dec 31, 2002 3.694 3.747 3.640 3.715 1,987,556 -2.08(-35.88%)
Dec 26, 2002 5.782 5.862 5.775 5.794 974,864 +0.04(+0.78%)
Dec 24, 2002 5.775 5.830 5.746 5.749 941,240 -0.03(-0.56%)
Dec 23, 2002 5.737 5.839 5.737 5.782 1,628,432 -0.04(-0.77%)
Dec 20, 2002 5.830 5.900 5.782 5.827 1,906,064 +0.05(+0.95%)
Dec 19, 2002 5.685 5.814 5.685 5.772 2,733,356 +0.09(+1.53%)
Dec 18, 2002 5.749 5.749 5.637 5.685 2,360,456 -0.01(-0.17%)
Dec 17, 2002 5.782 5.894 5.688 5.695 2,016,276 -0.07(-1.23%)
Dec 16, 2002 5.502 5.794 5.502 5.766 2,869,020 +0.29(+5.28%)
Dec 13, 2002 5.589 5.589 5.460 5.476 1,619,092 -0.12(-2.07%)
Dec 12, 2002 5.525 5.653 5.464 5.592 2,745,498 +0.09(+1.69%)
Dec 11, 2002 5.541 5.582 5.403 5.499 4,128,055 -0.03(-0.52%)
Dec 10, 2002 5.663 5.685 5.509 5.528 2,573,175 -0.13(-2.38%)
Dec 09, 2002 5.730 5.801 5.660 5.663 1,892,755 -0.06(-1.12%)
Dec 06, 2002 5.669 5.801 5.608 5.727 2,073,017 +0.03(+0.45%)
Dec 05, 2002 5.814 5.820 5.682 5.701 1,864,968 -0.08(-1.39%)
Dec 04, 2002 5.714 5.833 5.653 5.782 3,526,791 +0.06(+1.01%)
Dec 03, 2002 6.006 6.010 5.704 5.724 2,855,244 -0.40(-6.46%)
Dec 02, 2002 6.167 6.247 6.013 6.119 1,635,671 -0.02(-0.31%)
Nov 29, 2002 6.209 6.209 6.103 6.138 529,812 -0.02(-0.37%)
Nov 27, 2002 5.974 6.161 5.974 6.161 2,840,300 +0.22(+3.68%)
Nov 26, 2002 6.087 6.206 5.920 5.942 2,964,055 -0.19(-3.04%)
Nov 25, 2002 6.039 6.170 6.000 6.128 2,454,323 +0.12(+2.03%)
Nov 22, 2002 6.093 6.141 5.974 6.006 2,118,550 -0.09(-1.53%)
Nov 21, 2002 5.846 6.100 5.846 6.100 4,051,467 +0.29(+4.92%)
Nov 20, 2002 5.823 5.910 5.704 5.814 6,027,582 -0.01(-0.17%)
Nov 19, 2002 5.974 5.974 5.782 5.823 2,709,306 -0.11(-1.84%)
Nov 18, 2002 6.167 6.167 5.862 5.933 2,415,562 -0.17(-2.79%)
Nov 15, 2002 5.897 6.103 5.846 6.103 2,678,017 +0.21(+3.49%)
Nov 14, 2002 5.733 5.936 5.701 5.897 5,160,361 +0.26(+4.56%)
Nov 13, 2002 5.525 5.801 5.460 5.640 3,456,741 +0.13(+2.33%)
Nov 12, 2002 5.653 5.814 5.444 5.512 6,645,190 -0.09(-1.61%)
Nov 11, 2002 5.579 5.717 5.476 5.602 2,616,840 +0.00(+0.00%)
Nov 08, 2002 5.859 5.897 5.541 5.602 3,729,236 -0.23(-3.96%)
Nov 07, 2002 6.491 6.491 5.814 5.833 5,105,021 -0.66(-10.10%)
Nov 06, 2002 6.276 6.488 6.180 6.488 3,329,250 +0.24(+3.86%)
Nov 05, 2002 6.312 6.373 6.206 6.247 2,643,225 -0.04(-0.71%)
Nov 04, 2002 6.376 6.540 6.279 6.292 2,283,868 -0.05(-0.81%)
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.