Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 5.874 6.027 5.868 5.993 3,741,306 +0.03(+0.51%)
Jan 30, 2003 6.032 6.110 5.947 5.962 1,794,227 -0.05(-0.88%)
Jan 29, 2003 6.090 6.103 6.005 6.015 2,014,685 -0.11(-1.78%)
Jan 28, 2003 5.940 6.132 5.940 6.124 1,781,294 +0.19(+3.12%)
Jan 27, 2003 6.035 6.081 5.938 5.938 1,579,061 -0.11(-1.80%)
Jan 24, 2003 6.187 6.187 6.027 6.047 1,028,212 -0.12(-1.88%)
Jan 23, 2003 6.117 6.200 6.112 6.163 1,890,053 +0.07(+1.17%)
Jan 22, 2003 6.074 6.164 6.073 6.091 1,765,421 +0.05(+0.76%)
Jan 21, 2003 6.261 6.270 6.039 6.045 2,542,018 -0.20(-3.19%)
Jan 17, 2003 6.328 6.329 6.197 6.244 1,519,097 -0.08(-1.32%)
Jan 16, 2003 6.224 6.328 6.221 6.328 1,890,641 +0.12(+1.92%)
Jan 15, 2003 6.314 6.328 6.158 6.209 2,316,270 -0.12(-1.88%)
Jan 14, 2003 6.396 6.447 6.302 6.328 1,890,641 -0.10(-1.59%)
Jan 13, 2003 6.391 6.464 6.312 6.430 1,964,126 +0.04(+0.67%)
Jan 10, 2003 6.345 6.447 6.336 6.387 1,380,356 +0.02(+0.27%)
Jan 09, 2003 6.304 6.464 6.302 6.370 1,777,179 +0.07(+1.08%)
Jan 08, 2003 6.224 6.307 6.168 6.302 1,880,647 +0.10(+1.53%)
Jan 07, 2003 6.348 6.370 6.178 6.207 3,511,442 -0.18(-2.82%)
Jan 06, 2003 6.345 6.447 6.345 6.387 2,425,617 +0.03(+0.48%)
Jan 03, 2003 6.370 6.409 6.284 6.357 1,663,129 -0.01(-0.21%)
Jan 02, 2003 6.139 6.413 6.139 6.370 2,968,823 +0.24(+3.88%)
Dec 31, 2002 6.047 6.205 6.047 6.132 1,754,839 +0.07(+1.18%)
Dec 30, 2002 5.957 6.095 5.931 6.061 1,179,299 +0.07(+1.11%)
Dec 27, 2002 6.076 6.086 5.981 5.994 1,056,431 -0.10(-1.56%)
Dec 26, 2002 6.008 6.141 6.008 6.090 1,239,851 +0.11(+1.79%)
Dec 24, 2002 6.056 6.057 5.952 5.982 1,629,031 -0.08(-1.32%)
Dec 23, 2002 6.253 6.253 6.039 6.062 1,999,987 -0.19(-3.05%)
Dec 20, 2002 6.132 6.328 6.120 6.253 2,865,943 +0.12(+2.03%)
Dec 19, 2002 6.207 6.309 6.064 6.129 3,240,427 -0.07(-1.15%)
Dec 18, 2002 6.277 6.285 6.119 6.200 1,782,470 -0.10(-1.51%)
Dec 17, 2002 6.387 6.387 6.256 6.295 1,661,953 -0.07(-1.15%)
Dec 16, 2002 6.277 6.387 6.192 6.369 2,509,685 +0.10(+1.66%)
Dec 13, 2002 6.277 6.345 6.192 6.265 3,715,439 -0.04(-0.62%)
Dec 12, 2002 6.260 6.307 6.200 6.304 2,325,088 +0.08(+1.26%)
Dec 11, 2002 6.161 6.226 6.107 6.226 1,457,957 +0.05(+0.83%)
Dec 10, 2002 6.132 6.192 6.085 6.175 1,914,744 +0.03(+0.42%)
Dec 09, 2002 6.258 6.260 6.149 6.149 2,159,305 -0.14(-2.27%)
Dec 06, 2002 6.234 6.319 6.151 6.292 1,994,109 +0.02(+0.24%)
Dec 05, 2002 6.449 6.449 6.188 6.277 2,590,813 -0.17(-2.66%)
Dec 04, 2002 6.362 6.494 6.280 6.449 2,551,424 +0.04(+0.69%)
Dec 03, 2002 6.522 6.574 6.396 6.404 2,668,414 -0.10(-1.54%)
Dec 02, 2002 6.459 6.571 6.454 6.505 1,934,144 +0.06(+1.00%)
Nov 29, 2002 6.498 6.498 6.437 6.440 1,096,407 -0.02(-0.34%)
Nov 27, 2002 6.447 6.498 6.365 6.462 2,064,655 +0.04(+0.61%)
Nov 26, 2002 6.562 6.562 6.392 6.423 2,330,967 -0.14(-2.13%)
Nov 25, 2002 6.562 6.600 6.464 6.562 1,584,940 -0.01(-0.16%)
Nov 22, 2002 6.634 6.646 6.506 6.573 2,271,003 -0.10(-1.48%)
Nov 21, 2002 6.552 6.693 6.515 6.671 1,855,955 +0.15(+2.30%)
Nov 20, 2002 6.336 6.530 6.312 6.522 2,499,691 +0.20(+3.12%)
Nov 19, 2002 6.401 6.401 6.295 6.324 1,011,751 -0.08(-1.27%)
Nov 18, 2002 6.520 6.520 6.353 6.406 981,181 -0.06(-0.95%)
Nov 15, 2002 6.415 6.506 6.379 6.467 1,408,574 +0.01(+0.16%)
Nov 14, 2002 6.294 6.457 6.282 6.457 1,775,415 +0.22(+3.57%)
Nov 13, 2002 6.175 6.353 6.090 6.234 2,155,189 +0.06(+0.96%)
Nov 12, 2002 6.081 6.289 6.067 6.175 1,689,584 +0.10(+1.71%)
Nov 11, 2002 6.234 6.258 6.067 6.071 1,603,752 -0.19(-3.02%)
Nov 08, 2002 6.335 6.440 6.246 6.260 1,430,914 -0.07(-1.18%)
Nov 07, 2002 6.428 6.430 6.294 6.335 2,125,207 -0.12(-1.85%)
Nov 06, 2002 6.358 6.523 6.294 6.454 2,616,092 +0.10(+1.50%)
Nov 05, 2002 6.323 6.426 6.323 6.358 1,759,542 +0.01(+0.21%)
Nov 04, 2002 6.404 6.426 6.324 6.345 2,226,911 -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.