Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.910 4.018 3.889 4.018 40,138 +0.09(+2.19%)
Jan 30, 2003 4.056 4.104 3.915 3.932 52,536 -0.19(-4.69%)
Jan 29, 2003 4.026 4.125 3.936 4.125 27,120 +0.04(+0.95%)
Jan 28, 2003 4.001 4.100 3.936 4.087 55,481 +0.00(+0.00%)
Jan 27, 2003 4.065 4.130 3.945 4.087 41,843 +0.08(+1.93%)
Jan 24, 2003 3.940 4.052 3.902 4.009 36,109 +0.03(+0.87%)
Jan 23, 2003 3.958 4.069 3.893 3.975 26,190 +0.00(+0.10%)
Jan 22, 2003 3.945 4.087 3.945 3.971 8,213 -0.11(-2.73%)
Jan 21, 2003 4.082 4.087 3.897 4.082 83,531 -0.01(-0.22%)
Jan 17, 2003 4.044 4.211 3.975 4.091 25,725 +0.00(+0.12%)
Jan 16, 2003 4.044 4.100 4.044 4.087 2,944 +0.01(+0.31%)
Jan 15, 2003 4.087 4.087 4.031 4.074 5,269 -0.14(-3.26%)
Jan 14, 2003 4.091 4.211 4.001 4.211 11,158 +0.06(+1.35%)
Jan 13, 2003 4.203 4.216 4.026 4.155 16,582 -0.05(-1.13%)
Jan 10, 2003 4.199 4.237 4.091 4.203 11,933 -0.06(-1.31%)
Jan 09, 2003 4.263 4.267 4.031 4.259 20,146 +0.00(+0.00%)
Jan 08, 2003 4.229 4.340 4.087 4.259 47,267 -0.03(-0.60%)
Jan 07, 2003 4.259 4.431 4.087 4.285 86,631 +0.06(+1.43%)
Jan 06, 2003 3.949 4.242 3.949 4.224 50,057 +0.16(+4.03%)
Jan 03, 2003 3.936 4.095 3.936 4.061 34,714 +0.09(+2.16%)
Jan 02, 2003 3.902 4.065 3.902 3.975 21,696 +0.08(+2.10%)
Dec 31, 2002 4.087 4.087 3.893 3.893 55,171 -0.00(-0.11%)
Dec 30, 2002 3.915 3.940 3.893 3.897 82,291 -0.09(-2.16%)
Dec 27, 2002 3.915 4.151 3.915 3.983 24,486 -0.09(-2.11%)
Dec 26, 2002 4.087 4.155 4.065 4.069 3,409 -0.02(-0.42%)
Dec 24, 2002 4.130 4.151 4.087 4.087 13,482 -0.04(-0.94%)
Dec 23, 2002 4.087 4.125 3.945 4.125 32,234 +0.10(+2.57%)
Dec 20, 2002 4.087 4.091 3.966 4.022 45,097 -0.04(-1.06%)
Dec 19, 2002 4.087 4.087 3.893 4.065 28,670 +0.10(+2.49%)
Dec 18, 2002 4.001 4.001 3.919 3.966 17,202 -0.01(-0.32%)
Dec 17, 2002 3.902 4.005 3.893 3.979 31,924 -0.03(-0.75%)
Dec 16, 2002 3.897 4.009 3.889 4.009 19,681 +0.12(+2.98%)
Dec 13, 2002 4.018 4.026 3.893 3.893 7,903 -0.19(-4.64%)
Dec 12, 2002 4.173 4.173 4.014 4.082 40,293 +0.00(+0.00%)
Dec 11, 2002 4.125 4.173 4.018 4.082 78,262 +0.03(+0.64%)
Dec 10, 2002 4.168 4.168 4.044 4.057 91,590 -0.03(-0.74%)
Dec 09, 2002 4.340 4.340 4.087 4.087 29,290 -0.27(-6.13%)
Dec 06, 2002 4.263 4.353 4.130 4.353 17,202 +0.13(+3.16%)
Dec 05, 2002 4.203 4.220 4.186 4.220 4,649 +0.02(+0.50%)
Dec 04, 2002 4.108 4.302 4.108 4.199 18,132 +0.03(+0.63%)
Dec 03, 2002 3.966 4.207 3.958 4.173 43,548 -0.14(-3.29%)
Dec 02, 2002 4.087 4.517 4.087 4.315 30,530 -0.16(-3.56%)
Nov 29, 2002 4.452 4.513 4.367 4.474 12,553 +0.05(+1.07%)
Nov 27, 2002 4.091 4.517 4.087 4.427 71,133 +0.26(+6.20%)
Nov 26, 2002 4.091 4.168 4.048 4.168 34,404 +0.01(+0.20%)
Nov 25, 2002 4.087 4.160 4.044 4.160 33,939 +0.01(+0.21%)
Nov 22, 2002 4.190 4.246 4.087 4.151 20,921 +0.01(+0.21%)
Nov 21, 2002 4.018 4.237 4.018 4.143 57,805 +0.11(+2.67%)
Nov 20, 2002 3.811 4.035 3.811 4.035 26,810 +0.15(+3.88%)
Nov 19, 2002 3.773 3.975 3.773 3.884 17,202 +0.06(+1.46%)
Nov 18, 2002 3.730 3.872 3.656 3.829 36,729 +0.08(+2.17%)
Nov 15, 2002 3.871 3.872 3.700 3.747 24,486 -0.10(-2.67%)
Nov 14, 2002 3.801 3.910 3.682 3.850 26,500 +0.09(+2.39%)
Nov 13, 2002 3.781 3.872 3.747 3.760 8,368 -0.06(-1.55%)
Nov 12, 2002 3.764 3.893 3.682 3.820 30,840 +0.16(+4.45%)
Nov 11, 2002 3.773 3.979 3.622 3.657 56,411 -0.07(-1.84%)
Nov 08, 2002 3.876 3.958 3.656 3.725 16,737 -0.19(-4.84%)
Nov 07, 2002 3.915 3.915 3.850 3.915 53,466 -0.06(-1.62%)
Nov 06, 2002 4.005 4.138 3.867 3.979 13,327 +0.02(+0.54%)
Nov 05, 2002 3.889 3.996 3.876 3.958 44,322 +0.05(+1.22%)
Nov 04, 2002 3.755 3.910 3.755 3.910 90,505 +0.17(+4.59%)
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.