Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.639 4.846 4.556 4.643 3,085,111 +0.01(+0.19%)
Jan 30, 2003 4.750 4.945 4.600 4.635 3,452,109 -0.12(-2.44%)
Jan 29, 2003 4.106 4.807 4.106 4.750 6,238,933 +0.69(+16.99%)
Jan 28, 2003 4.109 4.133 3.967 4.061 1,277,561 -0.02(-0.37%)
Jan 27, 2003 4.218 4.218 4.017 4.076 1,198,315 -0.11(-2.66%)
Jan 24, 2003 4.322 4.322 4.161 4.187 909,271 -0.14(-3.23%)
Jan 23, 2003 4.322 4.421 4.231 4.327 934,007 +0.03(+0.71%)
Jan 22, 2003 4.434 4.534 4.292 4.296 912,936 -0.14(-3.20%)
Jan 21, 2003 4.327 4.521 4.316 4.438 1,175,411 +0.06(+1.45%)
Jan 17, 2003 4.495 4.497 4.298 4.375 988,060 -0.16(-3.42%)
Jan 16, 2003 4.571 4.687 4.484 4.530 1,130,062 -0.05(-1.10%)
Jan 15, 2003 4.739 4.748 4.534 4.580 1,866,183 -0.16(-3.32%)
Jan 14, 2003 4.742 4.846 4.674 4.737 1,139,681 -0.01(-0.23%)
Jan 13, 2003 4.803 4.949 4.720 4.748 2,059,031 -0.02(-0.32%)
Jan 10, 2003 4.578 4.868 4.506 4.763 1,704,025 +0.18(+3.95%)
Jan 09, 2003 4.550 4.641 4.530 4.582 2,190,497 +0.04(+0.91%)
Jan 08, 2003 4.464 4.672 4.440 4.541 2,565,200 +0.10(+2.31%)
Jan 07, 2003 4.443 4.554 4.416 4.438 1,051,274 -0.01(-0.15%)
Jan 06, 2003 4.215 4.536 4.209 4.445 1,686,619 +0.24(+5.83%)
Jan 03, 2003 4.196 4.220 4.150 4.200 857,051 +0.01(+0.20%)
Jan 02, 2003 4.026 4.250 4.023 4.191 715,049 +0.17(+4.18%)
Dec 31, 2002 4.034 4.152 3.982 4.023 1,221,218 -0.01(-0.22%)
Dec 30, 2002 4.034 4.111 3.921 4.032 1,247,786 +0.01(+0.27%)
Dec 27, 2002 4.039 4.106 3.997 4.021 789,715 -0.03(-0.75%)
Dec 26, 2002 4.091 4.202 4.036 4.052 946,833 -0.02(-0.48%)
Dec 24, 2002 4.030 4.143 4.026 4.071 987,602 +0.01(+0.27%)
Dec 23, 2002 3.816 4.074 3.772 4.061 2,042,082 +0.25(+6.65%)
Dec 20, 2002 3.816 3.962 3.772 3.807 1,844,653 +0.02(+0.58%)
Dec 19, 2002 3.681 3.816 3.637 3.785 1,403,531 +0.09(+2.42%)
Dec 18, 2002 3.851 3.851 3.670 3.696 988,518 -0.15(-4.03%)
Dec 17, 2002 3.820 3.925 3.783 3.851 1,471,783 +0.01(+0.17%)
Dec 16, 2002 3.820 3.897 3.796 3.844 1,528,584 +0.02(+0.63%)
Dec 13, 2002 3.925 3.930 3.799 3.820 1,232,212 -0.15(-3.85%)
Dec 12, 2002 4.023 4.106 3.914 3.973 1,251,909 -0.02(-0.60%)
Dec 11, 2002 4.093 4.126 3.947 3.997 2,261,040 -0.09(-2.20%)
Dec 10, 2002 3.954 4.196 3.945 4.087 1,589,050 +0.14(+3.55%)
Dec 09, 2002 4.266 4.274 3.921 3.947 1,489,190 -0.34(-7.99%)
Dec 06, 2002 4.305 4.312 4.189 4.290 1,654,096 -0.08(-1.75%)
Dec 05, 2002 4.595 4.672 4.255 4.366 1,371,007 -0.19(-4.12%)
Dec 04, 2002 4.781 4.781 4.209 4.554 4,375,499 -0.25(-5.23%)
Dec 03, 2002 4.997 4.997 4.750 4.805 1,730,594 -0.21(-4.18%)
Dec 02, 2002 4.934 5.065 4.890 5.014 2,221,188 +0.11(+2.32%)
Nov 29, 2002 5.019 5.087 4.870 4.901 489,220 -0.12(-2.35%)
Nov 27, 2002 4.846 5.052 4.846 5.019 1,931,687 +0.21(+4.36%)
Nov 26, 2002 4.918 5.025 4.763 4.809 3,698,927 -0.14(-2.74%)
Nov 25, 2002 4.783 4.966 4.733 4.945 803,915 +0.15(+3.19%)
Nov 22, 2002 4.650 4.803 4.532 4.792 1,355,891 +0.11(+2.33%)
Nov 21, 2002 4.366 4.770 4.366 4.683 2,354,029 +0.32(+7.25%)
Nov 20, 2002 4.268 4.412 4.268 4.366 1,055,396 +0.06(+1.37%)
Nov 19, 2002 4.279 4.386 4.213 4.307 1,175,411 -0.05(-1.10%)
Nov 18, 2002 4.399 4.497 4.325 4.355 884,536 -0.02(-0.40%)
Nov 15, 2002 4.344 4.440 4.237 4.373 863,922 +0.01(+0.15%)
Nov 14, 2002 4.115 4.388 4.115 4.366 1,233,586 +0.27(+6.67%)
Nov 13, 2002 3.988 4.150 3.897 4.093 1,485,525 +0.10(+2.63%)
Nov 12, 2002 3.940 4.126 3.864 3.988 1,692,116 +0.09(+2.18%)
Nov 11, 2002 4.148 4.148 3.873 3.903 1,193,276 -0.25(-6.04%)
Nov 08, 2002 4.220 4.273 4.032 4.154 1,264,735 -0.07(-1.60%)
Nov 07, 2002 4.429 4.429 4.194 4.222 1,259,238 -0.21(-4.82%)
Nov 06, 2002 4.353 4.471 4.314 4.436 1,738,839 +0.10(+2.37%)
Nov 05, 2002 4.366 4.395 4.298 4.333 2,238,137 -0.03(-0.75%)
Nov 04, 2002 4.312 4.550 4.255 4.366 2,676,053 +0.08(+1.78%)
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.