Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 5.526 5.670 5.521 5.638 3,976,989 +0.03(+0.51%)
Jan 30, 2003 5.674 5.748 5.594 5.609 1,907,254 -0.05(-0.88%)
Jan 29, 2003 5.729 5.742 5.649 5.658 2,141,599 -0.10(-1.78%)
Jan 28, 2003 5.588 5.769 5.588 5.761 1,893,506 +0.17(+3.12%)
Jan 27, 2003 5.678 5.721 5.586 5.586 1,678,534 -0.10(-1.80%)
Jan 24, 2003 5.820 5.820 5.670 5.689 1,092,984 -0.11(-1.88%)
Jan 23, 2003 5.754 5.833 5.750 5.798 2,009,116 +0.07(+1.17%)
Jan 22, 2003 5.714 5.799 5.713 5.730 1,876,633 +0.04(+0.76%)
Jan 21, 2003 5.890 5.898 5.681 5.687 2,702,152 -0.19(-3.19%)
Jan 17, 2003 5.953 5.954 5.830 5.874 1,614,792 -0.08(-1.32%)
Jan 16, 2003 5.855 5.953 5.852 5.953 2,009,741 +0.11(+1.92%)
Jan 15, 2003 5.940 5.953 5.793 5.841 2,462,183 -0.11(-1.88%)
Jan 14, 2003 6.017 6.065 5.929 5.953 2,009,741 -0.10(-1.59%)
Jan 13, 2003 6.012 6.081 5.938 6.049 2,087,856 +0.04(+0.67%)
Jan 10, 2003 5.969 6.065 5.961 6.009 1,467,311 +0.02(+0.27%)
Jan 09, 2003 5.930 6.081 5.929 5.993 1,889,132 +0.06(+1.08%)
Jan 08, 2003 5.855 5.934 5.802 5.929 1,999,118 +0.09(+1.53%)
Jan 07, 2003 5.972 5.993 5.812 5.839 3,732,645 -0.17(-2.82%)
Jan 06, 2003 5.969 6.065 5.969 6.009 2,578,418 +0.03(+0.48%)
Jan 03, 2003 5.993 6.030 5.911 5.980 1,767,897 -0.01(-0.21%)
Jan 02, 2003 5.775 6.033 5.775 5.993 3,155,844 +0.22(+3.88%)
Dec 31, 2002 5.689 5.838 5.689 5.769 1,865,385 +0.07(+1.18%)
Dec 30, 2002 5.604 5.734 5.580 5.702 1,253,588 +0.06(+1.11%)
Dec 27, 2002 5.716 5.726 5.626 5.639 1,122,980 -0.09(-1.56%)
Dec 26, 2002 5.652 5.777 5.652 5.729 1,317,955 +0.10(+1.79%)
Dec 24, 2002 5.697 5.698 5.599 5.628 1,731,652 -0.08(-1.32%)
Dec 23, 2002 5.882 5.882 5.681 5.703 2,125,976 -0.18(-3.05%)
Dec 20, 2002 5.769 5.953 5.758 5.882 3,046,483 +0.12(+2.03%)
Dec 19, 2002 5.839 5.935 5.705 5.766 3,444,557 -0.07(-1.15%)
Dec 18, 2002 5.905 5.913 5.756 5.833 1,894,756 -0.09(-1.51%)
Dec 17, 2002 6.009 6.009 5.886 5.922 1,766,648 -0.07(-1.15%)
Dec 16, 2002 5.905 6.009 5.825 5.991 2,667,782 +0.10(+1.66%)
Dec 13, 2002 5.905 5.969 5.825 5.894 3,949,492 -0.04(-0.62%)
Dec 12, 2002 5.889 5.934 5.833 5.930 2,471,557 +0.07(+1.26%)
Dec 11, 2002 5.796 5.857 5.745 5.857 1,549,800 +0.05(+0.83%)
Dec 10, 2002 5.769 5.825 5.724 5.809 2,035,363 +0.02(+0.42%)
Dec 09, 2002 5.887 5.889 5.785 5.785 2,295,330 -0.13(-2.27%)
Dec 06, 2002 5.865 5.945 5.786 5.919 2,119,727 +0.01(+0.24%)
Dec 05, 2002 6.066 6.066 5.822 5.905 2,754,021 -0.16(-2.66%)
Dec 04, 2002 5.985 6.110 5.908 6.066 2,712,151 +0.04(+0.69%)
Dec 03, 2002 6.135 6.185 6.017 6.025 2,836,510 -0.09(-1.54%)
Dec 02, 2002 6.076 6.182 6.071 6.119 2,055,985 +0.06(+1.00%)
Nov 29, 2002 6.113 6.113 6.055 6.058 1,165,475 -0.02(-0.34%)
Nov 27, 2002 6.065 6.113 5.988 6.079 2,194,718 +0.04(+0.61%)
Nov 26, 2002 6.174 6.174 6.014 6.042 2,477,806 -0.13(-2.13%)
Nov 25, 2002 6.174 6.209 6.081 6.174 1,684,783 -0.01(-0.16%)
Nov 22, 2002 6.241 6.252 6.121 6.183 2,414,064 -0.09(-1.48%)
Nov 21, 2002 6.164 6.297 6.129 6.276 1,972,871 +0.14(+2.30%)
Nov 20, 2002 5.961 6.143 5.938 6.135 2,657,158 +0.19(+3.12%)
Nov 19, 2002 6.022 6.022 5.922 5.950 1,075,486 -0.08(-1.27%)
Nov 18, 2002 6.134 6.134 5.977 6.026 1,042,991 -0.06(-0.95%)
Nov 15, 2002 6.034 6.121 6.001 6.084 1,497,307 +0.01(+0.16%)
Nov 14, 2002 5.921 6.074 5.910 6.074 1,887,257 +0.21(+3.57%)
Nov 13, 2002 5.809 5.977 5.729 5.865 2,290,955 +0.06(+0.96%)
Nov 12, 2002 5.721 5.916 5.708 5.809 1,796,019 +0.10(+1.71%)
Nov 11, 2002 5.865 5.887 5.708 5.711 1,704,780 -0.18(-3.02%)
Nov 08, 2002 5.959 6.058 5.876 5.889 1,521,054 -0.07(-1.18%)
Nov 07, 2002 6.047 6.049 5.921 5.959 2,259,084 -0.11(-1.84%)
Nov 06, 2002 5.982 6.137 5.921 6.071 2,780,892 +0.09(+1.50%)
Nov 05, 2002 5.948 6.046 5.948 5.982 1,870,384 +0.01(+0.21%)
Nov 04, 2002 6.025 6.046 5.950 5.969 2,367,195 -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.