Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 5.731 5.858 5.731 5.789 9,392,345 +0.06(+1.00%)
Jan 30, 2003 5.916 5.935 5.724 5.731 8,511,031 -0.15(-2.61%)
Jan 29, 2003 5.908 5.996 5.835 5.885 6,974,661 -0.12(-1.98%)
Jan 28, 2003 5.881 6.046 5.847 6.004 6,190,054 +0.12(+2.09%)
Jan 27, 2003 5.946 6.046 5.812 5.881 8,262,876 -0.16(-2.73%)
Jan 24, 2003 6.192 6.223 5.946 6.046 7,800,974 -0.14(-2.29%)
Jan 23, 2003 6.238 6.326 6.123 6.188 5,804,267 -0.06(-0.98%)
Jan 22, 2003 6.150 6.368 6.142 6.249 10,779,874 +0.08(+1.31%)
Jan 21, 2003 6.265 6.292 6.161 6.169 6,438,990 -0.10(-1.53%)
Jan 17, 2003 6.234 6.349 6.215 6.265 8,806,627 -0.01(-0.12%)
Jan 16, 2003 6.226 6.330 6.219 6.272 10,392,524 +0.07(+1.11%)
Jan 15, 2003 6.261 6.261 6.169 6.203 8,804,802 -0.05(-0.80%)
Jan 14, 2003 6.253 6.276 6.192 6.253 8,926,012 -0.03(-0.49%)
Jan 13, 2003 6.234 6.326 6.142 6.284 6,718,686 +0.11(+1.74%)
Jan 10, 2003 6.100 6.223 6.100 6.176 8,471,409 +0.00(+0.00%)
Jan 09, 2003 6.146 6.207 6.142 6.176 8,231,074 +0.04(+0.69%)
Jan 08, 2003 6.130 6.199 6.092 6.134 6,165,290 +0.00(+0.06%)
Jan 07, 2003 6.100 6.134 6.023 6.130 7,188,147 -0.02(-0.31%)
Jan 06, 2003 6.119 6.161 6.092 6.150 6,597,997 +0.01(+0.19%)
Jan 03, 2003 6.119 6.165 6.061 6.138 6,410,838 +0.01(+0.13%)
Jan 02, 2003 6.023 6.230 6.004 6.130 12,705,681 +0.20(+3.43%)
Dec 31, 2002 5.908 5.985 5.885 5.927 4,400,837 -0.03(-0.52%)
Dec 30, 2002 5.793 5.985 5.793 5.958 7,092,743 +0.13(+2.24%)
Dec 27, 2002 5.893 5.939 5.774 5.827 5,812,347 -0.10(-1.68%)
Dec 26, 2002 5.835 6.012 5.835 5.927 4,965,441 +0.10(+1.64%)
Dec 24, 2002 5.812 5.877 5.797 5.831 2,679,133 -0.01(-0.13%)
Dec 23, 2002 5.754 5.958 5.716 5.839 8,782,124 +0.12(+2.15%)
Dec 20, 2002 5.647 5.774 5.616 5.716 20,650,282 +0.06(+1.09%)
Dec 19, 2002 5.785 5.881 5.647 5.655 9,913,418 -0.16(-2.71%)
Dec 18, 2002 5.889 5.904 5.793 5.812 11,458,911 -0.09(-1.56%)
Dec 17, 2002 5.946 5.954 5.812 5.904 7,567,417 -0.04(-0.71%)
Dec 16, 2002 5.789 5.950 5.754 5.946 6,912,883 +0.16(+2.85%)
Dec 13, 2002 5.670 5.831 5.666 5.781 7,586,185 +0.08(+1.41%)
Dec 12, 2002 5.697 5.770 5.682 5.701 8,076,760 -0.05(-0.80%)
Dec 11, 2002 5.793 5.931 5.697 5.747 12,608,452 -0.12(-2.09%)
Dec 10, 2002 5.716 5.893 5.639 5.870 13,194,952 +0.08(+1.32%)
Dec 09, 2002 5.797 5.931 5.685 5.793 7,130,279 -0.12(-1.95%)
Dec 06, 2002 5.793 5.923 5.754 5.908 7,122,198 +0.04(+0.72%)
Dec 05, 2002 5.985 5.985 5.831 5.866 6,542,996 -0.12(-1.99%)
Dec 04, 2002 5.754 6.061 5.659 5.985 12,725,752 +0.23(+4.07%)
Dec 03, 2002 6.150 6.150 5.724 5.751 12,465,867 -0.40(-6.43%)
Dec 02, 2002 6.153 6.188 6.004 6.146 9,950,172 +0.11(+1.84%)
Nov 29, 2002 5.965 6.065 5.965 6.035 2,520,387 +0.03(+0.51%)
Nov 27, 2002 5.965 6.107 5.893 6.004 6,120,977 +0.06(+0.97%)
Nov 26, 2002 5.908 6.077 5.893 5.946 8,907,244 +0.03(+0.58%)
Nov 25, 2002 6.023 6.215 5.781 5.912 15,836,288 -0.21(-3.39%)
Nov 22, 2002 6.100 6.234 6.054 6.119 14,352,313 +0.17(+2.90%)
Nov 21, 2002 5.716 6.004 5.701 5.946 8,564,989 +0.15(+2.65%)
Nov 20, 2002 5.639 5.793 5.639 5.793 8,323,872 +0.06(+1.00%)
Nov 19, 2002 5.620 5.889 5.570 5.735 10,849,733 +0.08(+1.36%)
Nov 18, 2002 5.486 5.716 5.486 5.659 10,860,942 +0.21(+3.87%)
Nov 15, 2002 5.217 5.474 5.217 5.448 10,605,749 +0.14(+2.68%)
Nov 14, 2002 5.179 5.325 5.052 5.306 14,015,792 +0.14(+2.75%)
Nov 13, 2002 5.056 5.313 5.018 5.164 12,615,490 +0.06(+1.20%)
Nov 12, 2002 5.409 5.448 5.045 5.102 12,443,710 -0.20(-3.76%)
Nov 11, 2002 5.409 5.448 5.294 5.302 10,291,385 -0.11(-1.99%)
Nov 08, 2002 5.751 5.751 5.348 5.409 17,470,408 -0.34(-5.87%)
Nov 07, 2002 5.843 5.843 5.647 5.747 9,165,826 -0.09(-1.51%)
Nov 06, 2002 5.850 5.900 5.682 5.835 10,688,641 +0.02(+0.40%)
Nov 05, 2002 5.858 5.870 5.693 5.812 10,564,303 +0.03(+0.53%)
Nov 04, 2002 5.754 5.866 5.735 5.781 8,899,685 +0.07(+1.14%)
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.