Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 5.536 5.680 5.531 5.648 3,969,769 +0.03(+0.51%)
Jan 30, 2003 5.685 5.758 5.604 5.619 1,903,792 -0.05(-0.88%)
Jan 29, 2003 5.739 5.752 5.659 5.669 2,137,712 -0.10(-1.78%)
Jan 28, 2003 5.598 5.779 5.598 5.771 1,890,069 +0.17(+3.12%)
Jan 27, 2003 5.688 5.731 5.596 5.596 1,675,487 -0.10(-1.80%)
Jan 24, 2003 5.831 5.831 5.680 5.699 1,091,000 -0.11(-1.88%)
Jan 23, 2003 5.765 5.843 5.760 5.808 2,005,469 +0.07(+1.17%)
Jan 22, 2003 5.725 5.810 5.723 5.741 1,873,227 +0.04(+0.76%)
Jan 21, 2003 5.901 5.909 5.691 5.697 2,697,247 -0.19(-3.19%)
Jan 17, 2003 5.964 5.965 5.840 5.885 1,611,861 -0.08(-1.32%)
Jan 16, 2003 5.866 5.964 5.863 5.964 2,006,093 +0.11(+1.92%)
Jan 15, 2003 5.951 5.964 5.803 5.851 2,457,714 -0.11(-1.88%)
Jan 14, 2003 6.028 6.076 5.940 5.964 2,006,093 -0.10(-1.59%)
Jan 13, 2003 6.023 6.092 5.949 6.060 2,084,066 +0.04(+0.67%)
Jan 10, 2003 5.980 6.076 5.972 6.020 1,464,647 +0.02(+0.27%)
Jan 09, 2003 5.941 6.092 5.940 6.004 1,885,702 +0.06(+1.08%)
Jan 08, 2003 5.866 5.944 5.813 5.940 1,995,489 +0.09(+1.53%)
Jan 07, 2003 5.983 6.004 5.823 5.850 3,725,869 -0.17(-2.82%)
Jan 06, 2003 5.980 6.076 5.980 6.020 2,573,738 +0.03(+0.48%)
Jan 03, 2003 6.004 6.041 5.922 5.991 1,764,688 -0.01(-0.21%)
Jan 02, 2003 5.786 6.044 5.786 6.004 3,150,115 +0.22(+3.88%)
Dec 31, 2002 5.699 5.848 5.699 5.779 1,861,999 +0.07(+1.18%)
Dec 30, 2002 5.614 5.744 5.590 5.712 1,251,313 +0.06(+1.11%)
Dec 27, 2002 5.726 5.736 5.637 5.649 1,120,942 -0.09(-1.56%)
Dec 26, 2002 5.662 5.787 5.662 5.739 1,315,563 +0.10(+1.79%)
Dec 24, 2002 5.707 5.709 5.609 5.638 1,728,509 -0.08(-1.32%)
Dec 23, 2002 5.893 5.893 5.691 5.713 2,122,117 -0.18(-3.05%)
Dec 20, 2002 5.779 5.964 5.768 5.893 3,040,953 +0.12(+2.03%)
Dec 19, 2002 5.850 5.946 5.715 5.776 3,438,304 -0.07(-1.15%)
Dec 18, 2002 5.915 5.924 5.766 5.843 1,891,316 -0.09(-1.51%)
Dec 17, 2002 6.020 6.020 5.896 5.933 1,763,440 -0.07(-1.15%)
Dec 16, 2002 5.915 6.020 5.835 6.002 2,662,939 +0.10(+1.66%)
Dec 13, 2002 5.915 5.980 5.835 5.904 3,942,322 -0.04(-0.62%)
Dec 12, 2002 5.899 5.944 5.843 5.941 2,467,070 +0.07(+1.26%)
Dec 11, 2002 5.806 5.867 5.755 5.867 1,546,987 +0.05(+0.83%)
Dec 10, 2002 5.779 5.835 5.734 5.819 2,031,668 +0.02(+0.41%)
Dec 09, 2002 5.898 5.899 5.795 5.795 2,291,163 -0.13(-2.27%)
Dec 06, 2002 5.875 5.956 5.797 5.930 2,115,879 +0.01(+0.24%)
Dec 05, 2002 6.077 6.077 5.832 5.915 2,749,021 -0.16(-2.66%)
Dec 04, 2002 5.996 6.121 5.919 6.077 2,707,228 +0.04(+0.69%)
Dec 03, 2002 6.146 6.196 6.028 6.036 2,831,361 -0.09(-1.54%)
Dec 02, 2002 6.087 6.193 6.082 6.130 2,052,253 +0.06(+1.00%)
Nov 29, 2002 6.124 6.124 6.066 6.069 1,163,359 -0.02(-0.34%)
Nov 27, 2002 6.076 6.124 5.999 6.090 2,190,733 +0.04(+0.61%)
Nov 26, 2002 6.185 6.185 6.025 6.053 2,473,308 -0.13(-2.13%)
Nov 25, 2002 6.185 6.220 6.092 6.185 1,681,725 -0.01(-0.16%)
Nov 22, 2002 6.252 6.263 6.132 6.194 2,409,682 -0.09(-1.48%)
Nov 21, 2002 6.175 6.308 6.140 6.287 1,969,290 +0.14(+2.30%)
Nov 20, 2002 5.972 6.154 5.949 6.146 2,652,335 +0.19(+3.12%)
Nov 19, 2002 6.033 6.033 5.933 5.960 1,073,534 -0.08(-1.27%)
Nov 18, 2002 6.145 6.145 5.988 6.037 1,041,097 -0.06(-0.95%)
Nov 15, 2002 6.045 6.132 6.012 6.095 1,494,589 +0.01(+0.16%)
Nov 14, 2002 5.932 6.085 5.920 6.085 1,883,831 +0.21(+3.57%)
Nov 13, 2002 5.819 5.988 5.739 5.875 2,286,796 +0.06(+0.96%)
Nov 12, 2002 5.731 5.927 5.718 5.819 1,792,758 +0.10(+1.71%)
Nov 11, 2002 5.875 5.898 5.718 5.722 1,701,686 -0.18(-3.02%)
Nov 08, 2002 5.970 6.069 5.887 5.899 1,518,293 -0.07(-1.18%)
Nov 07, 2002 6.058 6.060 5.932 5.970 2,254,983 -0.11(-1.85%)
Nov 06, 2002 5.992 6.148 5.932 6.082 2,775,844 +0.09(+1.50%)
Nov 05, 2002 5.959 6.057 5.959 5.992 1,866,989 +0.01(+0.21%)
Nov 04, 2002 6.036 6.057 5.960 5.980 2,362,898 -0.06(-0.93%)
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.