Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.050 4.170 4.020 4.080 8,744,000 -0.05(-1.21%)
Jan 30, 2003 4.310 4.340 4.120 4.130 4,729,500 -0.22(-5.06%)
Jan 29, 2003 4.150 4.390 4.010 4.350 7,348,200 +0.19(+4.57%)
Jan 28, 2003 3.990 4.190 3.960 4.160 6,642,700 +0.22(+5.58%)
Jan 27, 2003 3.850 4.040 3.850 3.940 8,003,200 -0.06(-1.50%)
Jan 24, 2003 4.120 4.160 3.890 4.000 13,133,800 -0.36(-8.26%)
Jan 23, 2003 4.400 4.420 3.400 4.360 8,460,400 +0.29(+7.13%)
Jan 22, 2003 4.100 4.320 4.050 4.070 8,686,000 -0.03(-0.73%)
Jan 21, 2003 4.290 4.600 4.030 4.100 8,860,100 -0.19(-4.43%)
Jan 17, 2003 3.900 4.500 3.900 4.290 13,246,700 +0.14(+3.37%)
Jan 16, 2003 4.700 4.740 4.150 4.150 11,906,100 -0.56(-11.89%)
Jan 15, 2003 4.720 4.740 4.520 4.710 8,073,800 -0.01(-0.21%)
Jan 14, 2003 4.600 4.800 4.520 4.720 8,832,300 +0.11(+2.39%)
Jan 13, 2003 4.550 4.730 4.470 4.610 12,033,700 +0.10(+2.22%)
Jan 10, 2003 4.060 4.730 4.060 4.510 21,482,000 +0.26(+6.12%)
Jan 09, 2003 3.830 4.250 3.830 4.250 15,028,700 +0.48(+12.73%)
Jan 08, 2003 4.000 4.010 3.690 3.770 8,682,200 -0.24(-5.99%)
Jan 07, 2003 4.000 4.090 3.940 4.010 9,846,300 +0.06(+1.52%)
Jan 06, 2003 3.890 4.050 3.850 3.950 9,491,900 +0.14(+3.67%)
Jan 03, 2003 3.780 3.980 3.620 3.810 8,125,600 +0.06(+1.60%)
Jan 02, 2003 3.430 3.780 3.340 3.750 9,513,300 +0.44(+13.29%)
Dec 31, 2002 3.100 3.410 3.100 3.310 9,254,000 +0.20(+6.43%)
Dec 30, 2002 3.210 3.240 3.100 3.110 7,213,600 -0.11(-3.42%)
Dec 27, 2002 3.320 3.320 3.160 3.220 7,009,700 +0.10(+3.21%)
Dec 26, 2002 3.250 3.340 3.110 3.120 5,590,900 -0.13(-4.00%)
Dec 24, 2002 3.300 3.340 3.220 3.250 3,231,600 -0.10(-2.99%)
Dec 23, 2002 3.250 3.400 3.120 3.350 8,005,600 +0.10(+3.08%)
Dec 20, 2002 3.480 3.500 3.200 3.250 9,698,800 -0.10(-2.99%)
Dec 19, 2002 3.520 3.660 3.210 3.350 9,278,100 -0.24(-6.69%)
Dec 18, 2002 3.650 3.830 3.550 3.590 7,405,900 -0.14(-3.75%)
Dec 17, 2002 3.850 3.880 3.700 3.730 5,403,100 -0.17(-4.36%)
Dec 16, 2002 3.760 3.970 3.750 3.900 5,513,500 +0.14(+3.72%)
Dec 13, 2002 3.760 3.840 3.600 3.760 4,562,200 -0.15(-3.84%)
Dec 12, 2002 4.000 4.150 3.850 3.910 6,758,800 -0.09(-2.25%)
Dec 11, 2002 3.750 4.140 3.620 4.000 10,306,000 +0.25(+6.67%)
Dec 10, 2002 3.450 3.750 3.450 3.750 7,997,000 +0.38(+11.28%)
Dec 09, 2002 3.700 3.760 3.330 3.370 12,068,900 -0.48(-12.47%)
Dec 06, 2002 3.760 3.970 3.600 3.850 9,780,700 -0.10(-2.53%)
Dec 05, 2002 4.290 4.390 3.850 3.950 13,912,900 -0.28(-6.62%)
Dec 04, 2002 4.000 4.270 3.850 4.230 19,625,100 -0.27(-6.00%)
Dec 03, 2002 4.990 4.990 4.460 4.500 13,993,300 -0.49(-9.82%)
Dec 02, 2002 4.720 4.980 4.600 4.990 20,914,700 +0.56(+12.64%)
Nov 29, 2002 4.220 4.470 4.150 4.430 9,349,000 +0.31(+7.52%)
Nov 27, 2002 3.850 4.160 3.700 4.120 15,160,700 +0.37(+9.87%)
Nov 26, 2002 4.050 4.140 3.750 3.750 15,751,400 -0.35(-8.54%)
Nov 25, 2002 4.120 4.240 3.790 4.100 19,046,800 -0.01(-0.24%)
Nov 22, 2002 4.400 4.550 4.100 4.110 20,879,600 -0.44(-9.67%)
Nov 21, 2002 4.500 4.650 4.350 4.550 28,108,800 +0.33(+7.82%)
Nov 20, 2002 4.020 4.400 4.010 4.220 20,821,300 +0.27(+6.84%)
Nov 19, 2002 3.800 4.180 3.700 3.950 20,940,800 +0.15(+3.95%)
Nov 18, 2002 3.500 3.900 3.490 3.800 20,164,200 +0.41(+12.09%)
Nov 15, 2002 3.370 3.410 3.130 3.390 12,136,200 +0.02(+0.59%)
Nov 14, 2002 3.000 3.450 3.000 3.370 24,694,500 +0.43(+14.63%)
Nov 13, 2002 2.730 2.940 2.660 2.940 26,320,400 +0.35(+13.51%)
Nov 12, 2002 2.700 2.700 2.510 2.590 14,621,600 +0.43(+19.91%)
Nov 11, 2002 2.400 2.400 2.160 2.160 6,274,300 -0.24(-10.00%)
Nov 08, 2002 2.630 2.670 2.320 2.400 8,517,400 -0.22(-8.40%)
Nov 07, 2002 2.800 2.800 2.500 2.620 11,388,700 -0.19(-6.76%)
Nov 06, 2002 2.470 2.830 2.400 2.810 19,215,100 +0.50(+21.65%)
Nov 05, 2002 2.190 2.320 2.160 2.310 6,615,900 +0.16(+7.44%)
Nov 04, 2002 2.140 2.310 2.120 2.150 13,275,200 +0.09(+4.37%)
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.