Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.250 4.285 4.175 4.228 887,200 +0.03(+0.65%)
Jan 30, 2003 4.295 4.325 4.188 4.200 1,089,600 -0.08(-1.81%)
Jan 29, 2003 4.190 4.310 4.120 4.277 2,153,600 +0.06(+1.36%)
Jan 28, 2003 4.290 4.310 4.100 4.220 1,271,200 -0.13(-2.99%)
Jan 27, 2003 4.350 4.438 4.295 4.350 1,257,200 -0.08(-1.69%)
Jan 24, 2003 4.625 4.625 4.388 4.425 2,388,000 -0.12(-2.64%)
Jan 23, 2003 4.525 4.600 4.423 4.545 1,511,200 +0.20(+4.48%)
Jan 22, 2003 4.308 4.440 4.282 4.350 1,048,800 +0.00(+0.00%)
Jan 21, 2003 4.445 4.457 4.330 4.350 1,613,600 -0.16(-3.60%)
Jan 17, 2003 4.537 4.643 4.465 4.513 2,287,200 -0.14(-3.01%)
Jan 16, 2003 4.647 4.725 4.605 4.652 686,000 +0.04(+0.81%)
Jan 15, 2003 4.655 4.670 4.600 4.615 1,023,600 -0.03(-0.59%)
Jan 14, 2003 4.662 4.705 4.553 4.643 1,262,000 +0.07(+1.42%)
Jan 13, 2003 4.675 4.683 4.468 4.577 1,072,800 -0.05(-1.08%)
Jan 10, 2003 4.537 4.657 4.530 4.628 1,166,400 +0.01(+0.11%)
Jan 09, 2003 4.513 4.633 4.508 4.622 2,160,400 +0.22(+4.94%)
Jan 08, 2003 4.402 4.450 4.372 4.405 1,498,800 -0.01(-0.34%)
Jan 07, 2003 4.487 4.497 4.367 4.420 2,213,600 -0.13(-2.96%)
Jan 06, 2003 4.485 4.612 4.485 4.555 2,687,600 +0.26(+6.05%)
Jan 03, 2003 4.372 4.412 4.240 4.295 1,970,800 +0.03(+0.59%)
Jan 02, 2003 4.165 4.287 4.152 4.270 2,825,600 +0.25(+6.29%)
Dec 31, 2002 4.055 4.058 3.953 4.018 1,619,200 +0.10(+2.62%)
Dec 30, 2002 3.913 3.940 3.890 3.915 1,392,400 +0.02(+0.58%)
Dec 27, 2002 3.953 4.000 3.877 3.893 1,642,000 -0.12(-3.11%)
Dec 26, 2002 3.913 4.032 3.885 4.018 1,261,600 +0.02(+0.44%)
Dec 24, 2002 3.938 4.030 3.938 4.000 805,600 -0.03(-0.81%)
Dec 23, 2002 4.067 4.098 4.000 4.032 1,803,200 -0.07(-1.59%)
Dec 20, 2002 4.077 4.150 4.058 4.098 3,087,200 +0.08(+1.99%)
Dec 19, 2002 4.040 4.103 3.965 4.018 2,008,000 +0.04(+0.94%)
Dec 18, 2002 4.060 4.070 3.962 3.980 2,898,000 +0.01(+0.19%)
Dec 17, 2002 4.025 4.082 3.947 3.973 1,565,600 -0.06(-1.61%)
Dec 16, 2002 3.950 4.075 3.938 4.037 2,324,800 +0.12(+3.19%)
Dec 13, 2002 3.917 3.970 3.855 3.913 2,450,000 -0.11(-2.80%)
Dec 12, 2002 4.077 4.095 3.962 4.025 2,641,600 -0.05(-1.17%)
Dec 11, 2002 4.048 4.112 4.032 4.072 1,966,000 +0.12(+3.04%)
Dec 10, 2002 3.900 3.995 3.877 3.953 2,016,000 +0.11(+2.93%)
Dec 09, 2002 3.917 3.920 3.825 3.840 2,165,600 -0.21(-5.30%)
Dec 06, 2002 3.922 4.070 3.900 4.055 2,449,600 +0.02(+0.62%)
Dec 05, 2002 4.195 4.195 3.970 4.030 4,966,000 +0.03(+0.75%)
Dec 04, 2002 4.050 4.100 3.955 4.000 9,088,800 +0.21(+5.47%)
Dec 03, 2002 3.928 3.945 3.732 3.792 9,377,600 -0.28(-6.82%)
Dec 02, 2002 4.317 4.340 4.025 4.070 4,354,400 +0.02(+0.49%)
Nov 29, 2002 4.175 4.197 4.037 4.050 3,126,400 +0.09(+2.21%)
Nov 27, 2002 3.950 3.982 3.913 3.962 7,850,000 +0.23(+6.16%)
Nov 26, 2002 3.748 3.875 3.723 3.732 9,653,200 +0.06(+1.56%)
Nov 25, 2002 3.640 3.723 3.625 3.675 4,540,000 +0.09(+2.51%)
Nov 22, 2002 3.453 3.672 3.453 3.585 7,788,000 +0.08(+2.43%)
Nov 21, 2002 3.337 3.547 3.312 3.500 14,482,000 +0.57(+19.45%)
Nov 20, 2002 2.765 2.940 2.765 2.930 10,220,800 +0.12(+4.09%)
Nov 19, 2002 2.795 2.860 2.788 2.815 4,959,600 -0.07(-2.51%)
Nov 18, 2002 2.917 2.950 2.882 2.888 6,754,400 -0.11(-3.75%)
Nov 15, 2002 2.955 3.035 2.880 3.000 7,146,000 -0.03(-0.91%)
Nov 14, 2002 3.085 3.127 2.960 3.027 5,386,000 +0.02(+0.75%)
Nov 13, 2002 2.935 3.320 2.925 3.005 14,807,200 -0.15(-4.60%)
Nov 12, 2002 3.205 3.263 3.130 3.150 5,031,200 -0.23(-6.80%)
Nov 11, 2002 3.453 3.500 3.373 3.380 6,154,400 -0.11(-3.15%)
Nov 08, 2002 3.425 3.520 3.385 3.490 5,136,000 +0.14(+4.18%)
Nov 07, 2002 3.340 3.413 3.250 3.350 2,686,400 -0.09(-2.55%)
Nov 06, 2002 3.377 3.465 3.340 3.438 3,350,800 +0.15(+4.56%)
Nov 05, 2002 3.188 3.353 3.180 3.288 7,083,600 +0.27(+9.13%)
Nov 04, 2002 3.200 3.210 2.973 3.013 5,293,200 -0.11(-3.45%)
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.