Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.468 4.576 4.468 4.519 361,651 +0.03(+0.65%)
Jan 30, 2003 4.548 4.614 4.441 4.489 524,244 -0.03(-0.72%)
Jan 29, 2003 4.516 4.604 4.481 4.522 587,478 -0.02(-0.36%)
Jan 28, 2003 4.498 4.546 4.498 4.538 472,382 +0.03(+0.72%)
Jan 27, 2003 4.522 4.553 4.481 4.506 591,569 -0.04(-0.97%)
Jan 24, 2003 4.564 4.573 4.512 4.550 280,647 -0.02(-0.36%)
Jan 23, 2003 4.595 4.615 4.555 4.566 441,018 -0.02(-0.36%)
Jan 22, 2003 4.641 4.670 4.560 4.582 450,018 -0.06(-1.30%)
Jan 21, 2003 4.726 4.789 4.636 4.643 384,561 -0.10(-2.04%)
Jan 17, 2003 4.783 4.807 4.734 4.739 342,014 -0.02(-0.40%)
Jan 16, 2003 4.766 4.797 4.718 4.758 641,753 +0.01(+0.17%)
Jan 15, 2003 4.807 4.850 4.726 4.750 521,203 -0.06(-1.25%)
Jan 14, 2003 4.929 4.938 4.750 4.810 296,193 -0.08(-1.63%)
Jan 13, 2003 4.995 5.001 4.864 4.890 225,554 -0.08(-1.54%)
Jan 10, 2003 4.824 4.970 4.824 4.967 268,647 +0.07(+1.53%)
Jan 09, 2003 4.791 4.938 4.791 4.892 463,655 +0.11(+2.28%)
Jan 08, 2003 4.848 4.848 4.709 4.783 315,012 -0.08(-1.68%)
Jan 07, 2003 4.872 4.889 4.711 4.864 383,470 +0.02(+0.40%)
Jan 06, 2003 4.807 4.877 4.762 4.845 333,013 +0.07(+1.47%)
Jan 03, 2003 4.889 4.921 4.768 4.775 222,827 -0.15(-2.98%)
Jan 02, 2003 4.791 4.938 4.734 4.921 715,120 +0.16(+3.42%)
Dec 31, 2002 4.685 4.806 4.685 4.758 776,213 +0.02(+0.41%)
Dec 30, 2002 4.815 4.866 4.692 4.739 372,287 -0.08(-1.59%)
Dec 27, 2002 4.952 4.965 4.789 4.815 298,921 -0.01(-0.24%)
Dec 26, 2002 4.872 4.947 4.791 4.827 311,467 -0.03(-0.54%)
Dec 24, 2002 4.815 4.905 4.815 4.853 156,824 +0.00(+0.00%)
Dec 23, 2002 4.986 4.946 4.872 4.853 507,020 -0.11(-2.20%)
Dec 20, 2002 4.986 5.011 4.872 4.962 396,016 +0.03(+0.66%)
Dec 19, 2002 4.986 5.066 4.898 4.929 249,282 -0.03(-0.69%)
Dec 18, 2002 5.125 5.125 4.929 4.964 367,378 -0.12(-2.43%)
Dec 17, 2002 5.149 5.206 5.081 5.088 246,282 -0.04(-0.79%)
Dec 16, 2002 5.044 5.195 5.011 5.128 473,201 +0.11(+2.27%)
Dec 13, 2002 5.117 5.193 5.011 5.014 502,656 -0.09(-1.72%)
Dec 12, 2002 5.061 5.135 5.045 5.102 261,556 +0.06(+1.13%)
Dec 11, 2002 5.008 5.099 4.931 5.045 273,829 +0.04(+0.75%)
Dec 10, 2002 4.929 5.047 4.889 5.008 485,747 +0.13(+2.60%)
Dec 09, 2002 4.996 4.998 4.848 4.881 407,471 -0.10(-1.93%)
Dec 06, 2002 4.889 4.996 4.859 4.977 349,377 +0.06(+1.29%)
Dec 05, 2002 4.894 4.913 4.877 4.913 297,284 +0.02(+0.40%)
Dec 04, 2002 5.034 5.034 4.819 4.894 815,487 -0.15(-2.98%)
Dec 03, 2002 5.086 5.198 4.970 5.044 1,009,132 -0.04(-0.80%)
Dec 02, 2002 5.161 5.263 5.011 5.084 685,391 -0.05(-0.98%)
Nov 29, 2002 5.073 5.215 5.073 5.135 285,011 +0.06(+1.22%)
Nov 27, 2002 4.905 5.081 4.905 5.073 584,478 +0.15(+3.11%)
Nov 26, 2002 4.872 4.970 4.864 4.920 393,834 +0.02(+0.33%)
Nov 25, 2002 4.770 4.929 4.757 4.903 458,473 +0.11(+2.24%)
Nov 22, 2002 4.775 4.887 4.687 4.796 711,029 -0.10(-2.10%)
Nov 21, 2002 4.605 4.898 4.576 4.898 501,020 +0.29(+6.26%)
Nov 20, 2002 4.579 4.643 4.564 4.610 438,290 +0.01(+0.25%)
Nov 19, 2002 4.644 4.685 4.571 4.599 376,651 -0.07(-1.40%)
Nov 18, 2002 4.749 4.857 4.612 4.664 596,751 -0.14(-2.95%)
Nov 15, 2002 4.780 4.848 4.696 4.806 445,927 +0.02(+0.34%)
Nov 14, 2002 4.791 4.887 4.719 4.789 383,742 -0.01(-0.20%)
Nov 13, 2002 4.732 4.801 4.654 4.799 464,746 +0.07(+1.42%)
Nov 12, 2002 4.652 4.807 4.652 4.732 574,659 +0.04(+0.83%)
Nov 11, 2002 4.947 4.947 4.579 4.693 1,557,336 -0.28(-5.70%)
Nov 08, 2002 4.907 5.039 4.889 4.977 244,100 -0.00(-0.03%)
Nov 07, 2002 4.978 5.122 4.907 4.978 333,831 -0.07(-1.32%)
Nov 06, 2002 4.951 5.081 4.885 5.045 936,311 +0.06(+1.24%)
Nov 05, 2002 5.050 5.076 4.959 4.983 1,096,408 -0.07(-1.29%)
Nov 04, 2002 4.848 5.068 4.840 5.048 1,458,332 +0.21(+4.31%)
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.