Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.022 4.324 3.985 4.210 8,673,840 +0.07(+1.57%)
Jan 30, 2003 4.320 4.442 4.099 4.144 6,775,331 -0.18(-4.06%)
Jan 29, 2003 4.120 4.352 4.120 4.320 9,319,300 +0.09(+2.02%)
Jan 28, 2003 4.034 4.312 3.900 4.234 16,271,185 +0.15(+3.59%)
Jan 27, 2003 4.059 4.271 3.985 4.087 8,097,022 -0.06(-1.48%)
Jan 24, 2003 4.361 4.381 4.075 4.148 8,189,853 -0.25(-5.66%)
Jan 23, 2003 4.393 4.467 4.279 4.397 8,374,535 +0.12(+2.76%)
Jan 22, 2003 4.263 4.389 4.250 4.279 5,043,941 +0.00(+0.10%)
Jan 21, 2003 4.467 4.564 4.263 4.275 8,811,779 -0.11(-2.51%)
Jan 17, 2003 4.434 4.495 4.328 4.385 9,663,604 -0.17(-3.76%)
Jan 16, 2003 5.046 4.875 4.491 4.556 18,519,074 -0.33(-6.76%)
Jan 15, 2003 5.046 5.087 4.887 4.887 8,262,091 -0.16(-3.07%)
Jan 14, 2003 5.021 5.091 4.891 5.042 7,958,864 +0.04(+0.73%)
Jan 13, 2003 5.238 5.282 4.981 5.005 7,746,507 -0.04(-0.81%)
Jan 10, 2003 4.895 5.119 4.830 5.046 8,430,321 +0.09(+1.73%)
Jan 09, 2003 5.025 5.078 4.911 4.960 13,074,390 +0.09(+1.76%)
Jan 08, 2003 5.274 5.429 4.838 4.875 16,907,166 -0.54(-9.95%)
Jan 07, 2003 5.535 5.662 5.356 5.413 13,650,881 -0.02(-0.30%)
Jan 06, 2003 5.144 5.511 5.140 5.429 9,426,296 +0.41(+8.12%)
Jan 03, 2003 5.038 5.201 4.936 5.021 9,457,022 +0.00(+0.00%)
Jan 02, 2003 4.895 5.078 4.732 5.021 11,869,545 +0.33(+6.95%)
Dec 31, 2002 4.654 4.813 4.564 4.695 7,521,076 -0.01(-0.17%)
Dec 30, 2002 4.895 4.944 4.593 4.703 7,156,942 -0.17(-3.51%)
Dec 27, 2002 5.205 5.217 4.830 4.875 6,406,338 -0.19(-3.78%)
Dec 26, 2002 5.295 5.323 5.025 5.066 6,563,998 -0.09(-1.82%)
Dec 24, 2002 5.295 5.401 5.131 5.160 2,733,946 -0.11(-2.01%)
Dec 23, 2002 5.323 5.393 4.972 5.266 4,550,802 +0.04(+0.70%)
Dec 20, 2002 5.323 5.380 4.972 5.229 7,333,452 +0.07(+1.34%)
Dec 19, 2002 5.180 5.454 5.107 5.160 10,045,825 -0.11(-2.17%)
Dec 18, 2002 5.531 5.539 5.262 5.274 10,289,126 -0.44(-7.64%)
Dec 17, 2002 5.821 6.004 5.666 5.711 9,839,025 -0.01(-0.14%)
Dec 16, 2002 5.588 5.752 5.450 5.719 9,644,428 +0.32(+5.89%)
Dec 13, 2002 5.519 5.522 5.360 5.401 6,457,983 -0.22(-3.92%)
Dec 12, 2002 5.927 5.996 5.609 5.621 11,890,574 -0.09(-1.64%)
Dec 11, 2002 5.707 5.874 5.515 5.715 12,432,852 -0.03(-0.57%)
Dec 10, 2002 5.437 5.853 5.372 5.747 12,672,557 +0.44(+8.38%)
Dec 09, 2002 5.576 5.666 5.258 5.303 8,855,580 -0.46(-8.00%)
Dec 06, 2002 5.548 5.874 5.417 5.764 10,567,619 +0.01(+0.14%)
Dec 05, 2002 6.070 6.110 5.617 5.756 14,566,991 +0.05(+0.88%)
Dec 04, 2002 6.021 6.119 5.682 5.705 20,141,224 -0.77(-11.92%)
Dec 03, 2002 6.804 6.820 6.465 6.478 9,541,245 -0.46(-6.59%)
Dec 02, 2002 7.359 7.452 6.902 6.934 10,653,042 -0.05(-0.76%)
Nov 29, 2002 7.151 7.253 6.934 6.987 4,730,690 +0.02(+0.29%)
Nov 27, 2002 6.739 7.081 6.653 6.967 9,934,035 +0.50(+7.76%)
Nov 26, 2002 6.677 6.808 6.445 6.465 9,888,382 -0.18(-2.70%)
Nov 25, 2002 6.710 6.810 6.449 6.645 11,209,484 +0.23(+3.63%)
Nov 22, 2002 6.184 6.543 6.119 6.412 11,401,902 -0.17(-2.60%)
Nov 21, 2002 6.314 6.885 6.302 6.584 18,739,058 +0.51(+8.46%)
Nov 20, 2002 5.955 6.119 5.878 6.070 11,807,222 +0.29(+5.02%)
Nov 19, 2002 5.666 6.070 5.607 5.780 17,972,220 +0.08(+1.43%)
Nov 18, 2002 5.935 5.955 5.682 5.698 18,038,140 +0.20(+3.71%)
Nov 15, 2002 5.429 5.674 5.323 5.495 18,735,464 +0.38(+7.33%)
Nov 14, 2002 5.119 5.217 4.972 5.119 10,380,649 +0.31(+6.55%)
Nov 13, 2002 4.544 4.936 4.454 4.805 16,458,809 +0.15(+3.23%)
Nov 12, 2002 4.377 4.813 4.340 4.654 12,595,307 +0.38(+8.87%)
Nov 11, 2002 4.414 4.479 4.169 4.275 12,562,729 -0.36(-7.75%)
Nov 08, 2002 5.017 5.319 4.491 4.634 35,475,708 -1.30(-21.92%)
Nov 07, 2002 6.429 6.429 5.898 5.935 15,273,685 -0.66(-10.07%)
Nov 06, 2002 6.335 6.608 6.086 6.600 15,085,952 +0.47(+7.72%)
Nov 05, 2002 6.363 6.469 5.853 6.127 18,522,016 -0.25(-3.96%)
Nov 04, 2002 6.135 6.737 6.082 6.380 24,469,428 +0.63(+10.92%)
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.