Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.130 4.374 4.031 4.302 33,637 +0.21(+5.08%)
Jan 30, 2003 4.600 4.600 4.094 4.094 74,245 -0.47(-10.30%)
Jan 29, 2003 4.474 4.591 4.293 4.564 63,291 +0.14(+3.06%)
Jan 28, 2003 4.338 4.528 4.202 4.428 56,209 +0.09(+2.08%)
Jan 27, 2003 4.555 4.609 4.311 4.338 37,620 -0.18(-4.00%)
Jan 24, 2003 4.763 4.790 4.383 4.519 42,599 -0.23(-4.94%)
Jan 23, 2003 4.880 4.880 4.745 4.754 23,236 -0.05(-0.94%)
Jan 22, 2003 4.935 4.980 4.799 4.799 46,915 -0.09(-1.85%)
Jan 21, 2003 4.826 4.925 4.745 4.889 46,804 +0.07(+1.50%)
Jan 17, 2003 4.781 4.971 4.745 4.817 40,497 -0.12(-2.38%)
Jan 16, 2003 4.763 5.016 4.745 4.935 30,207 +0.19(+4.00%)
Jan 15, 2003 4.736 4.754 4.474 4.745 88,740 +0.05(+0.96%)
Jan 14, 2003 4.456 4.709 4.383 4.700 55,324 +0.25(+5.69%)
Jan 13, 2003 4.627 4.627 4.446 4.446 74,245 +0.00(+0.00%)
Jan 10, 2003 4.718 4.727 4.419 4.446 321,214 -0.23(-5.02%)
Jan 09, 2003 4.935 5.052 4.681 4.681 46,251 -0.20(-4.07%)
Jan 08, 2003 4.925 5.043 4.862 4.880 26,223 -0.09(-1.82%)
Jan 07, 2003 5.269 5.278 4.971 4.971 23,568 -0.30(-5.66%)
Jan 06, 2003 5.160 5.423 5.061 5.269 36,292 -0.07(-1.35%)
Jan 03, 2003 5.504 5.504 5.061 5.341 78,228 -0.16(-2.96%)
Jan 02, 2003 4.700 5.513 4.645 5.504 84,867 +0.85(+18.25%)
Dec 31, 2002 4.618 4.844 4.609 4.654 59,418 -0.05(-1.15%)
Dec 30, 2002 4.700 4.718 4.564 4.709 63,512 +0.10(+2.16%)
Dec 27, 2002 4.609 4.862 4.609 4.609 35,850 -0.01(-0.20%)
Dec 26, 2002 4.555 4.681 4.555 4.618 45,919 -0.03(-0.58%)
Dec 24, 2002 4.654 4.654 4.573 4.645 33,305 -0.05(-0.96%)
Dec 23, 2002 4.519 4.718 4.510 4.691 67,164 +0.17(+3.80%)
Dec 20, 2002 4.564 4.618 4.519 4.519 126,250 -0.04(-0.79%)
Dec 19, 2002 4.383 4.654 4.383 4.555 56,873 +0.12(+2.65%)
Dec 18, 2002 4.654 4.654 4.410 4.437 127,910 -0.31(-6.48%)
Dec 17, 2002 4.790 4.835 4.609 4.745 52,115 +0.00(+0.00%)
Dec 16, 2002 4.663 4.745 4.401 4.745 102,129 +0.09(+1.94%)
Dec 13, 2002 4.736 4.736 4.654 4.654 47,136 +0.00(+0.00%)
Dec 12, 2002 4.654 4.790 4.573 4.654 122,267 -0.07(-1.53%)
Dec 11, 2002 4.925 4.925 4.627 4.727 101,243 -0.15(-3.15%)
Dec 10, 2002 4.681 5.061 4.663 4.880 49,681 +0.22(+4.65%)
Dec 09, 2002 4.853 4.944 4.654 4.663 80,441 -0.28(-5.67%)
Dec 06, 2002 4.745 4.953 4.672 4.944 71,036 +0.11(+2.24%)
Dec 05, 2002 4.844 4.844 4.654 4.835 49,681 -0.05(-0.93%)
Dec 04, 2002 4.880 5.043 4.790 4.880 21,133 +0.00(+0.00%)
Dec 03, 2002 4.862 4.980 4.745 4.880 37,399 -0.07(-1.46%)
Dec 02, 2002 5.061 5.151 4.826 4.953 51,119 -0.02(-0.36%)
Nov 29, 2002 5.160 5.251 4.935 4.971 47,800 -0.37(-6.94%)
Nov 27, 2002 4.745 5.341 4.745 5.341 60,414 +0.69(+14.76%)
Nov 26, 2002 4.645 4.808 4.519 4.654 22,019 +0.01(+0.19%)
Nov 25, 2002 4.681 4.754 4.383 4.645 42,489 -0.13(-2.65%)
Nov 22, 2002 4.654 4.817 4.573 4.772 33,305 +0.16(+3.53%)
Nov 21, 2002 4.428 4.627 4.248 4.609 82,654 +0.21(+4.72%)
Nov 20, 2002 4.212 4.401 4.212 4.401 58,754 +0.10(+2.31%)
Nov 19, 2002 4.356 4.356 4.103 4.302 58,644 +0.04(+0.85%)
Nov 18, 2002 4.338 4.428 4.004 4.266 66,057 +0.02(+0.43%)
Nov 15, 2002 4.266 4.609 4.157 4.248 69,376 -0.05(-1.05%)
Nov 14, 2002 4.383 4.410 4.212 4.293 56,873 -0.09(-2.06%)
Nov 13, 2002 4.591 4.700 4.365 4.383 30,207 -0.23(-4.90%)
Nov 12, 2002 4.338 4.609 4.302 4.609 59,529 +0.36(+8.51%)
Nov 11, 2002 5.007 5.079 4.212 4.248 92,281 -0.76(-15.16%)
Nov 08, 2002 4.645 5.242 4.645 5.007 71,479 +0.45(+9.92%)
Nov 07, 2002 4.609 4.953 4.401 4.555 107,440 -0.28(-5.79%)
Nov 06, 2002 4.157 4.835 4.157 4.835 126,250 +0.77(+18.89%)
Nov 05, 2002 3.904 4.112 3.841 4.067 124,258 +0.14(+3.69%)
Nov 04, 2002 3.769 4.004 3.769 3.922 58,312 +0.15(+4.08%)
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.