Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 5.398 5.571 5.339 5.483 8,631,812 +0.09(+1.59%)
Jan 30, 2003 5.507 5.558 5.397 5.397 6,542,323 -0.11(-1.99%)
Jan 29, 2003 5.424 5.570 5.317 5.507 9,035,037 +0.05(+0.92%)
Jan 28, 2003 5.477 5.513 5.413 5.457 5,369,611 +0.01(+0.23%)
Jan 27, 2003 5.482 5.553 5.409 5.444 4,875,100 -0.08(-1.44%)
Jan 24, 2003 5.644 5.646 5.500 5.524 2,986,104 -0.14(-2.52%)
Jan 23, 2003 5.557 5.680 5.535 5.667 3,954,403 +0.13(+2.42%)
Jan 22, 2003 5.618 5.656 5.522 5.533 5,463,697 -0.09(-1.56%)
Jan 21, 2003 5.704 5.727 5.616 5.620 5,591,384 -0.08(-1.46%)
Jan 17, 2003 5.812 5.817 5.659 5.703 5,689,390 -0.14(-2.32%)
Jan 16, 2003 5.812 5.901 5.796 5.839 5,111,435 +0.06(+1.11%)
Jan 15, 2003 5.817 5.834 5.769 5.775 4,742,932 -0.07(-1.19%)
Jan 14, 2003 5.811 5.869 5.768 5.844 4,274,183 +0.03(+0.55%)
Jan 13, 2003 5.888 5.925 5.809 5.812 4,588,923 -0.02(-0.41%)
Jan 10, 2003 5.817 5.919 5.803 5.836 6,570,885 -0.12(-1.99%)
Jan 09, 2003 5.849 5.982 5.849 5.955 3,528,217 +0.11(+1.89%)
Jan 08, 2003 5.897 5.897 5.809 5.844 3,839,036 -0.08(-1.37%)
Jan 07, 2003 6.070 6.070 5.913 5.926 8,328,273 -0.14(-2.37%)
Jan 06, 2003 6.009 6.111 6.008 6.069 4,977,587 +0.05(+0.88%)
Jan 03, 2003 6.053 6.068 5.986 6.017 6,483,519 -0.01(-0.16%)
Jan 02, 2003 5.880 6.026 5.863 6.026 5,638,987 +0.16(+2.74%)
Dec 31, 2002 5.848 5.885 5.790 5.866 6,171,580 +0.03(+0.54%)
Dec 30, 2002 5.801 5.848 5.759 5.834 4,791,655 +0.03(+0.60%)
Dec 27, 2002 5.946 5.947 5.768 5.800 4,444,994 -0.16(-2.68%)
Dec 26, 2002 5.897 5.999 5.897 5.959 4,380,590 +0.06(+1.06%)
Dec 24, 2002 5.870 5.928 5.866 5.897 2,246,858 -0.02(-0.33%)
Dec 23, 2002 5.812 5.924 5.812 5.917 7,569,986 +0.10(+1.80%)
Dec 20, 2002 5.625 5.826 5.614 5.812 12,744,706 +0.24(+4.31%)
Dec 19, 2002 5.509 5.598 5.490 5.572 8,035,375 +0.06(+1.12%)
Dec 18, 2002 5.571 5.602 5.474 5.510 5,500,659 -0.07(-1.31%)
Dec 17, 2002 5.555 5.593 5.513 5.584 5,439,615 +0.06(+1.00%)
Dec 16, 2002 5.439 5.528 5.428 5.528 5,408,253 +0.14(+2.64%)
Dec 13, 2002 5.486 5.513 5.367 5.386 6,262,306 -0.10(-1.89%)
Dec 12, 2002 5.540 5.549 5.440 5.490 2,642,803 -0.03(-0.52%)
Dec 11, 2002 5.509 5.556 5.442 5.518 3,618,383 +0.01(+0.11%)
Dec 10, 2002 5.477 5.535 5.451 5.512 4,876,780 +0.08(+1.46%)
Dec 09, 2002 5.501 5.503 5.390 5.433 3,233,639 -0.07(-1.23%)
Dec 06, 2002 5.375 5.535 5.375 5.501 2,445,110 +0.05(+0.88%)
Dec 05, 2002 5.540 5.567 5.409 5.452 3,356,847 -0.09(-1.58%)
Dec 04, 2002 5.401 5.577 5.384 5.540 4,489,236 +0.07(+1.27%)
Dec 03, 2002 5.580 5.580 5.446 5.470 3,597,661 -0.17(-3.04%)
Dec 02, 2002 5.714 5.758 5.567 5.642 5,690,511 +0.03(+0.56%)
Nov 29, 2002 5.629 5.647 5.576 5.610 2,006,603 -0.02(-0.29%)
Nov 27, 2002 5.513 5.669 5.478 5.626 4,516,678 +0.17(+3.21%)
Nov 26, 2002 5.580 5.629 5.428 5.451 5,514,100 -0.19(-3.40%)
Nov 25, 2002 5.618 5.698 5.589 5.643 4,836,458 +0.04(+0.75%)
Nov 22, 2002 5.580 5.668 5.580 5.601 7,330,292 -0.08(-1.34%)
Nov 21, 2002 5.433 5.683 5.429 5.677 7,469,180 +0.27(+4.97%)
Nov 20, 2002 5.317 5.424 5.210 5.409 6,606,727 +0.07(+1.39%)
Nov 19, 2002 5.343 5.395 5.285 5.334 4,093,292 -0.01(-0.15%)
Nov 18, 2002 5.357 5.378 5.272 5.343 5,600,905 +0.00(+0.05%)
Nov 15, 2002 5.284 5.357 5.254 5.340 4,069,770 +0.02(+0.44%)
Nov 14, 2002 5.192 5.317 5.174 5.317 4,698,689 +0.21(+4.18%)
Nov 13, 2002 5.033 5.192 4.995 5.103 5,097,994 +0.06(+1.26%)
Nov 12, 2002 4.993 5.080 4.954 5.040 6,926,507 +0.08(+1.71%)
Nov 11, 2002 5.071 5.071 4.945 4.955 6,143,578 -0.12(-2.29%)
Nov 08, 2002 5.134 5.151 5.057 5.071 6,176,060 -0.05(-0.91%)
Nov 07, 2002 5.134 5.151 5.076 5.118 6,360,312 -0.06(-1.17%)
Nov 06, 2002 5.165 5.198 5.044 5.178 10,422,242 +0.05(+0.96%)
Nov 05, 2002 5.183 5.187 5.035 5.129 6,164,300 -0.03(-0.67%)
Nov 04, 2002 5.207 5.245 5.151 5.164 6,342,391 -0.00(-0.07%)
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.