Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 5.572 5.737 5.520 5.598 1,133,100 -0.04(-0.71%)
Jan 30, 2003 5.468 5.775 5.285 5.638 2,414,265 +0.17(+3.11%)
Jan 29, 2003 5.450 5.540 5.298 5.468 1,116,900 +0.01(+0.18%)
Jan 28, 2003 5.293 5.530 5.223 5.457 2,484,500 +0.16(+3.12%)
Jan 27, 2003 6.125 5.785 5.180 5.293 1,860,500 -0.53(-9.18%)
Jan 24, 2003 6.125 6.207 5.798 5.827 617,600 -0.35(-5.63%)
Jan 23, 2003 6.020 6.195 5.897 6.175 507,300 +0.15(+2.53%)
Jan 22, 2003 5.955 6.110 5.907 6.022 574,100 +0.05(+0.92%)
Jan 21, 2003 6.125 6.135 5.905 5.968 600,200 -0.13(-2.21%)
Jan 17, 2003 6.207 6.207 6.043 6.103 534,600 -0.11(-1.77%)
Jan 16, 2003 5.880 6.263 5.870 6.213 1,192,200 +0.34(+5.79%)
Jan 15, 2003 6.082 6.093 5.865 5.872 476,600 -0.20(-3.29%)
Jan 14, 2003 5.982 6.090 5.957 6.072 539,000 +0.09(+1.46%)
Jan 13, 2003 5.918 6.053 5.893 5.985 541,500 +0.09(+1.53%)
Jan 10, 2003 5.760 5.973 5.625 5.895 437,200 +0.11(+1.90%)
Jan 09, 2003 5.558 5.812 5.543 5.785 593,000 +0.24(+4.33%)
Jan 08, 2003 5.647 5.718 5.518 5.545 743,100 -0.13(-2.29%)
Jan 07, 2003 5.560 5.730 5.545 5.675 629,000 +0.12(+2.25%)
Jan 06, 2003 5.525 5.683 5.478 5.550 398,700 -0.01(-0.22%)
Jan 03, 2003 5.478 5.617 5.445 5.562 576,300 +0.09(+1.69%)
Jan 02, 2003 5.383 5.500 5.332 5.470 582,600 +0.10(+1.91%)
Dec 31, 2002 5.362 5.593 5.350 5.367 663,900 -0.04(-0.65%)
Dec 30, 2002 5.457 5.508 5.343 5.402 330,300 -0.05(-0.92%)
Dec 27, 2002 5.665 5.718 5.430 5.452 427,900 -0.24(-4.26%)
Dec 26, 2002 5.690 5.840 5.645 5.695 268,900 -0.01(-0.22%)
Dec 24, 2002 5.760 5.870 5.668 5.707 327,300 -0.05(-0.78%)
Dec 23, 2002 5.450 5.920 5.338 5.753 708,300 +0.06(+1.10%)
Dec 20, 2002 5.450 5.690 5.338 5.690 732,500 +0.25(+4.64%)
Dec 19, 2002 5.593 5.700 5.425 5.438 726,500 -0.17(-2.99%)
Dec 18, 2002 5.652 5.732 5.515 5.605 516,600 -0.04(-0.75%)
Dec 17, 2002 5.582 5.718 5.548 5.647 600,200 +0.06(+1.12%)
Dec 16, 2002 5.338 5.612 5.263 5.585 817,200 +0.19(+3.57%)
Dec 13, 2002 5.463 5.612 5.325 5.393 573,200 -0.06(-1.10%)
Dec 12, 2002 5.605 5.735 5.407 5.452 736,900 -0.07(-1.27%)
Dec 11, 2002 5.290 5.662 5.188 5.522 1,484,800 +0.26(+4.94%)
Dec 10, 2002 5.310 5.558 5.237 5.263 1,279,000 -0.03(-0.52%)
Dec 09, 2002 5.590 5.705 5.287 5.290 1,027,300 -0.33(-5.83%)
Dec 06, 2002 5.250 5.683 5.250 5.617 780,400 +0.22(+4.03%)
Dec 05, 2002 5.175 5.575 5.125 5.400 1,879,500 -0.22(-4.00%)
Dec 04, 2002 5.707 5.750 5.478 5.625 1,408,600 -0.28(-4.70%)
Dec 03, 2002 5.965 6.015 5.782 5.902 540,500 -0.12(-1.99%)
Dec 02, 2002 6.173 6.365 5.845 6.022 941,200 -0.13(-2.07%)
Nov 29, 2002 6.147 6.170 6.095 6.150 302,000 +0.01(+0.12%)
Nov 27, 2002 5.957 6.200 5.715 6.143 938,900 +0.16(+2.67%)
Nov 26, 2002 6.218 6.263 5.973 5.982 924,100 -0.25(-4.09%)
Nov 25, 2002 6.250 6.348 6.188 6.237 468,100 -0.01(-0.20%)
Nov 22, 2002 6.168 6.320 6.140 6.250 562,600 +0.05(+0.81%)
Nov 21, 2002 5.992 6.375 5.897 6.200 1,206,500 +0.24(+3.98%)
Nov 20, 2002 5.753 6.005 5.697 5.963 1,090,100 +0.25(+4.38%)
Nov 19, 2002 5.800 5.827 5.630 5.713 710,100 -0.21(-3.63%)
Nov 18, 2002 6.010 6.093 5.795 5.928 619,300 -0.08(-1.33%)
Nov 15, 2002 5.965 6.037 5.700 6.008 730,700 +0.06(+0.92%)
Nov 14, 2002 5.475 5.952 5.425 5.952 1,289,800 +0.38(+6.72%)
Nov 13, 2002 5.603 5.692 5.442 5.577 700,600 -0.06(-1.06%)
Nov 12, 2002 5.390 5.695 5.210 5.637 1,007,700 +0.24(+4.39%)
Nov 11, 2002 5.600 5.720 5.362 5.400 558,600 -0.20(-3.61%)
Nov 08, 2002 5.720 5.787 5.440 5.603 717,800 -0.12(-2.05%)
Nov 07, 2002 5.785 5.920 5.720 5.720 941,200 -0.24(-4.07%)
Nov 06, 2002 5.713 6.060 5.685 5.963 1,245,800 +0.15(+2.54%)
Nov 05, 2002 5.718 5.862 5.707 5.815 833,200 -0.10(-1.69%)
Nov 04, 2002 5.885 6.207 5.850 5.915 1,537,400 +0.04(+0.64%)
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.