Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.250 4.250 4.090 4.210 16,400 +0.00(+0.02%)
Jan 30, 2003 4.420 4.500 4.180 4.209 16,300 -0.21(-4.77%)
Jan 29, 2003 4.340 4.600 4.060 4.420 18,100 +0.08(+1.84%)
Jan 28, 2003 4.060 4.340 4.060 4.340 57,200 +0.26(+6.37%)
Jan 27, 2003 4.190 4.300 4.030 4.080 65,900 -0.12(-2.86%)
Jan 24, 2003 4.190 4.300 4.100 4.200 191,600 -0.11(-2.55%)
Jan 23, 2003 5.390 5.500 3.930 4.310 476,900 -1.24(-22.36%)
Jan 22, 2003 5.750 5.750 5.490 5.551 26,200 -0.16(-2.78%)
Jan 21, 2003 5.700 5.950 5.700 5.710 35,600 +0.16(+2.86%)
Jan 17, 2003 5.610 5.810 5.480 5.551 53,400 -0.23(-3.96%)
Jan 16, 2003 5.900 6.000 5.670 5.780 31,900 -0.06(-1.01%)
Jan 15, 2003 6.000 6.000 5.600 5.839 62,000 -0.14(-2.36%)
Jan 14, 2003 6.040 6.040 5.930 5.980 40,500 -0.07(-1.16%)
Jan 13, 2003 6.290 6.400 6.050 6.050 34,100 -0.09(-1.47%)
Jan 10, 2003 6.400 6.400 6.000 6.140 80,000 -0.26(-4.05%)
Jan 09, 2003 6.200 6.490 5.950 6.399 83,000 +0.42(+7.01%)
Jan 08, 2003 5.930 6.090 5.750 5.980 90,700 +0.05(+0.84%)
Jan 07, 2003 5.930 6.160 5.790 5.930 99,800 +0.05(+0.85%)
Jan 06, 2003 5.410 5.900 5.410 5.880 71,100 +0.43(+7.91%)
Jan 03, 2003 5.310 5.480 5.250 5.449 32,800 +0.11(+2.04%)
Jan 02, 2003 5.300 5.390 5.060 5.340 42,500 +0.28(+5.53%)
Dec 31, 2002 4.910 5.280 4.910 5.060 51,500 +0.00(+0.00%)
Dec 30, 2002 5.100 5.220 4.760 5.060 62,100 -0.04(-0.78%)
Dec 27, 2002 5.160 5.210 5.000 5.100 20,600 -0.09(-1.73%)
Dec 26, 2002 5.340 5.340 5.140 5.190 19,500 -0.15(-2.81%)
Dec 24, 2002 5.060 5.340 5.000 5.340 33,500 +0.23(+4.48%)
Dec 23, 2002 5.490 5.650 5.020 5.111 39,900 -0.34(-6.22%)
Dec 20, 2002 5.490 5.650 5.250 5.450 117,700 -0.06(-1.07%)
Dec 19, 2002 5.270 5.550 5.000 5.509 119,700 +0.25(+4.73%)
Dec 18, 2002 5.650 5.650 5.250 5.260 143,700 -0.21(-3.84%)
Dec 17, 2002 5.600 5.680 5.450 5.470 55,400 -0.17(-3.01%)
Dec 16, 2002 5.700 5.700 5.380 5.640 78,600 +0.24(+4.46%)
Dec 13, 2002 5.500 5.550 5.290 5.399 21,600 -0.07(-1.30%)
Dec 12, 2002 5.360 5.520 5.250 5.470 33,800 +0.21(+3.99%)
Dec 11, 2002 5.410 5.490 5.210 5.260 20,800 -0.08(-1.50%)
Dec 10, 2002 5.250 5.560 5.050 5.340 46,200 +0.18(+3.49%)
Dec 09, 2002 5.600 5.670 5.160 5.160 40,100 -0.44(-7.86%)
Dec 06, 2002 5.160 5.650 5.160 5.600 42,800 +0.15(+2.75%)
Dec 05, 2002 5.450 5.750 5.100 5.450 68,600 +0.07(+1.30%)
Dec 04, 2002 5.550 5.840 4.810 5.380 240,200 -0.37(-6.43%)
Dec 03, 2002 6.110 6.350 5.390 5.750 203,900 -0.45(-7.26%)
Dec 02, 2002 5.890 6.260 5.880 6.200 165,400 +0.58(+10.32%)
Nov 29, 2002 5.350 5.740 5.350 5.620 39,200 +0.12(+2.16%)
Nov 27, 2002 5.590 5.900 5.350 5.501 122,000 +0.12(+2.25%)
Nov 26, 2002 5.800 5.850 5.300 5.380 144,100 -0.12(-2.16%)
Nov 25, 2002 5.280 5.720 5.190 5.499 223,600 +0.36(+6.98%)
Nov 22, 2002 4.840 5.210 4.710 5.140 141,100 +0.43(+9.13%)
Nov 21, 2002 4.700 5.250 4.660 4.710 150,600 +0.16(+3.52%)
Nov 20, 2002 4.160 4.650 4.110 4.550 304,600 +0.50(+12.35%)
Nov 19, 2002 4.000 4.210 3.920 4.050 257,500 +0.05(+1.25%)
Nov 18, 2002 3.970 4.120 3.910 4.000 197,300 +0.10(+2.56%)
Nov 15, 2002 3.750 3.950 3.750 3.900 48,900 -0.01(-0.26%)
Nov 14, 2002 3.870 3.940 3.750 3.910 35,600 -0.04(-1.01%)
Nov 13, 2002 3.910 3.970 3.830 3.950 57,400 +0.04(+1.02%)
Nov 12, 2002 4.050 4.050 3.850 3.910 115,900 -0.09(-2.25%)
Nov 11, 2002 3.960 4.000 3.900 4.000 10,400 +0.09(+2.30%)
Nov 08, 2002 3.950 4.020 3.880 3.910 58,400 -0.10(-2.49%)
Nov 07, 2002 4.020 4.100 3.950 4.010 65,200 -0.09(-2.20%)
Nov 06, 2002 4.100 4.120 4.000 4.100 117,100 +0.04(+0.99%)
Nov 05, 2002 4.120 4.120 3.900 4.060 74,500 -0.06(-1.46%)
Nov 04, 2002 3.710 4.250 3.670 4.120 276,600 +0.44(+11.96%)
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.