Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.482 3.525 3.482 3.513 6,297,273 +0.01(+0.29%)
Jan 30, 2003 3.505 3.538 3.503 3.503 10,108,151 -0.04(-1.04%)
Jan 29, 2003 3.513 3.552 3.499 3.540 6,230,878 +0.01(+0.17%)
Jan 28, 2003 3.484 3.558 3.482 3.533 12,786,408 +0.06(+1.77%)
Jan 27, 2003 3.480 3.482 3.431 3.472 9,154,699 -0.01(-0.41%)
Jan 24, 2003 3.511 3.511 3.484 3.486 8,934,033 -0.03(-0.99%)
Jan 23, 2003 3.564 3.574 3.503 3.521 48,863,792 +0.00(+0.00%)
Jan 22, 2003 3.497 3.583 3.462 3.521 17,519,980 +0.02(+0.70%)
Jan 21, 2003 3.546 3.546 3.443 3.497 7,366,427 -0.05(-1.33%)
Jan 17, 2003 3.624 3.624 3.519 3.544 4,867,339 -0.08(-2.15%)
Jan 16, 2003 3.687 3.687 3.605 3.621 4,052,536 -0.05(-1.28%)
Jan 15, 2003 3.728 3.742 3.667 3.669 3,512,100 -0.06(-1.59%)
Jan 14, 2003 3.771 3.771 3.695 3.728 3,291,434 -0.04(-1.14%)
Jan 13, 2003 3.810 3.810 3.667 3.771 4,884,426 -0.05(-1.18%)
Jan 10, 2003 3.892 3.894 3.732 3.816 8,417,031 -0.08(-2.00%)
Jan 09, 2003 4.000 4.056 3.871 3.894 2,916,498 -0.13(-3.16%)
Jan 08, 2003 4.048 4.048 3.966 4.021 1,397,224 -0.00(-0.05%)
Jan 07, 2003 4.097 4.097 3.945 4.023 919,766 -0.07(-1.60%)
Jan 06, 2003 3.994 4.138 3.994 4.088 996,901 +0.10(+2.52%)
Jan 03, 2003 3.992 4.007 3.966 3.988 646,863 -0.00(-0.10%)
Jan 02, 2003 3.943 3.992 3.906 3.992 1,326,435 +0.06(+1.51%)
Dec 31, 2002 3.902 3.949 3.871 3.933 1,426,516 +0.03(+0.79%)
Dec 30, 2002 3.947 3.953 3.886 3.902 1,136,038 -0.04(-1.09%)
Dec 27, 2002 3.949 4.025 3.945 3.945 631,240 -0.06(-1.58%)
Dec 26, 2002 3.994 4.037 3.976 4.009 498,450 +0.01(+0.36%)
Dec 24, 2002 3.986 4.009 3.959 3.994 519,443 +0.01(+0.26%)
Dec 23, 2002 3.953 3.986 3.933 3.984 794,299 +0.03(+0.78%)
Dec 20, 2002 3.927 3.959 3.925 3.953 1,177,534 +0.03(+0.89%)
Dec 19, 2002 3.880 3.923 3.880 3.918 1,118,951 +0.04(+1.06%)
Dec 18, 2002 3.916 3.916 3.861 3.878 788,440 -0.05(-1.35%)
Dec 17, 2002 3.912 3.943 3.912 3.931 776,723 -0.02(-0.41%)
Dec 16, 2002 3.918 3.959 3.918 3.947 1,200,968 +0.05(+1.31%)
Dec 13, 2002 3.937 3.970 3.892 3.896 703,494 -0.05(-1.30%)
Dec 12, 2002 3.912 3.962 3.894 3.947 433,520 +0.03(+0.84%)
Dec 11, 2002 3.871 3.941 3.861 3.914 588,767 +0.05(+1.38%)
Dec 10, 2002 3.869 3.892 3.826 3.861 660,532 -0.01(-0.26%)
Dec 09, 2002 3.892 3.894 3.835 3.871 697,635 -0.01(-0.16%)
Dec 06, 2002 3.871 3.912 3.837 3.878 478,434 -0.03(-0.89%)
Dec 05, 2002 3.953 3.953 3.884 3.912 2,661,170 -0.02(-0.42%)
Dec 04, 2002 3.994 4.015 3.925 3.929 1,673,056 -0.06(-1.44%)
Dec 03, 2002 3.841 4.000 3.841 3.986 1,244,418 +0.15(+3.79%)
Dec 02, 2002 3.878 3.931 3.802 3.841 844,095 -0.04(-1.00%)
Nov 29, 2002 3.941 3.941 3.851 3.880 369,566 -0.06(-1.51%)
Nov 27, 2002 3.878 3.974 3.871 3.939 1,092,100 +0.06(+1.64%)
Nov 26, 2002 3.935 3.943 3.863 3.875 624,894 -0.07(-1.71%)
Nov 25, 2002 3.892 3.953 3.841 3.943 547,758 +0.03(+0.79%)
Nov 22, 2002 3.882 3.912 3.822 3.912 597,066 +0.05(+1.17%)
Nov 21, 2002 3.851 3.892 3.830 3.867 471,599 +0.03(+0.85%)
Nov 20, 2002 3.769 3.861 3.755 3.835 708,376 +0.07(+1.79%)
Nov 19, 2002 3.787 3.810 3.734 3.767 715,210 -0.00(-0.11%)
Nov 18, 2002 3.789 3.806 3.740 3.771 1,369,396 +0.01(+0.38%)
Nov 15, 2002 3.687 3.759 3.646 3.757 663,461 +0.06(+1.61%)
Nov 14, 2002 3.646 3.705 3.640 3.697 606,342 +0.08(+2.21%)
Nov 13, 2002 3.636 3.718 3.570 3.617 729,856 -0.00(-0.06%)
Nov 12, 2002 3.677 3.769 3.574 3.619 789,905 -0.04(-1.17%)
Nov 11, 2002 3.687 3.699 3.636 3.662 656,138 -0.02(-0.61%)
Nov 08, 2002 3.705 3.810 3.646 3.685 1,429,933 -0.00(-0.11%)
Nov 07, 2002 3.841 3.888 3.646 3.689 3,145,951 -0.27(-6.93%)
Nov 06, 2002 3.861 4.005 3.857 3.964 1,330,341 +0.12(+3.14%)
Nov 05, 2002 3.871 3.943 3.816 3.843 1,045,233 -0.02(-0.53%)
Nov 04, 2002 3.841 3.974 3.816 3.863 967,609 +0.04(+1.13%)
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.