Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.523 1.577 1.523 1.575 4,700,857 +0.05(+3.50%)
Jan 30, 2003 1.547 1.565 1.515 1.522 2,985,868 -0.01(-0.87%)
Jan 29, 2003 1.527 1.557 1.512 1.535 3,526,910 -0.01(-0.77%)
Jan 28, 2003 1.547 1.559 1.515 1.547 4,275,753 +0.00(+0.00%)
Jan 27, 2003 1.578 1.581 1.546 1.547 4,179,455 -0.03(-2.02%)
Jan 24, 2003 1.612 1.642 1.579 1.579 4,379,019 -0.03(-1.67%)
Jan 23, 2003 1.531 1.618 1.527 1.606 3,597,866 +0.03(+1.98%)
Jan 22, 2003 1.531 1.593 1.527 1.574 6,037,624 -0.01(-0.82%)
Jan 21, 2003 1.677 1.677 1.587 1.588 7,596,129 -0.10(-5.76%)
Jan 17, 2003 1.681 1.711 1.667 1.685 4,107,865 +0.00(+0.24%)
Jan 16, 2003 1.752 1.752 1.661 1.681 10,939,947 -0.08(-4.57%)
Jan 15, 2003 1.775 1.775 1.729 1.761 3,131,582 -0.01(-0.71%)
Jan 14, 2003 1.737 1.778 1.729 1.774 3,621,307 +0.04(+2.16%)
Jan 13, 2003 1.749 1.758 1.730 1.736 3,080,265 -0.01(-0.54%)
Jan 10, 2003 1.701 1.771 1.701 1.746 3,800,599 +0.03(+1.86%)
Jan 09, 2003 1.669 1.719 1.669 1.714 2,416,950 +0.04(+2.70%)
Jan 08, 2003 1.702 1.702 1.657 1.669 3,867,754 -0.04(-2.51%)
Jan 07, 2003 1.703 1.724 1.697 1.712 4,219,368 +0.02(+1.43%)
Jan 06, 2003 1.648 1.705 1.648 1.688 3,598,500 +0.03(+1.78%)
Jan 03, 2003 1.647 1.665 1.647 1.658 2,471,434 -0.01(-0.54%)
Jan 02, 2003 1.638 1.682 1.614 1.667 4,187,057 +0.04(+2.30%)
Dec 31, 2002 1.628 1.635 1.591 1.630 3,530,711 +0.01(+0.56%)
Dec 30, 2002 1.644 1.644 1.610 1.621 4,107,231 -0.01(-0.44%)
Dec 27, 2002 1.663 1.678 1.612 1.628 2,384,639 -0.05(-3.15%)
Dec 26, 2002 1.683 1.719 1.672 1.681 2,110,951 +0.00(+0.09%)
Dec 24, 2002 1.684 1.690 1.677 1.679 835,004 -0.01(-0.42%)
Dec 23, 2002 1.699 1.709 1.676 1.686 2,283,273 -0.02(-0.97%)
Dec 20, 2002 1.687 1.717 1.687 1.703 5,744,295 +0.02(+1.05%)
Dec 19, 2002 1.657 1.696 1.653 1.685 5,301,452 +0.01(+0.83%)
Dec 18, 2002 1.707 1.707 1.666 1.671 3,283,631 -0.04(-2.08%)
Dec 17, 2002 1.748 1.771 1.699 1.707 2,439,124 -0.03(-1.70%)
Dec 16, 2002 1.701 1.752 1.696 1.736 4,921,962 +0.05(+3.26%)
Dec 13, 2002 1.740 1.742 1.681 1.681 4,170,585 -0.06(-3.44%)
Dec 12, 2002 1.768 1.774 1.733 1.741 3,708,735 -0.02(-1.39%)
Dec 11, 2002 1.766 1.770 1.738 1.766 3,506,637 +0.00(+0.11%)
Dec 10, 2002 1.709 1.766 1.701 1.764 3,655,518 +0.06(+3.42%)
Dec 09, 2002 1.790 1.794 1.697 1.706 5,711,351 -0.08(-4.61%)
Dec 06, 2002 1.797 1.819 1.760 1.788 8,479,282 -0.02(-0.85%)
Dec 05, 2002 1.887 1.887 1.797 1.803 6,102,245 -0.08(-4.39%)
Dec 04, 2002 1.920 1.930 1.882 1.886 6,112,381 -0.05(-2.41%)
Dec 03, 2002 1.999 2.013 1.927 1.933 5,277,377 -0.07(-3.54%)
Dec 02, 2002 2.005 2.027 1.984 2.004 5,665,737 +0.02(+1.07%)
Nov 29, 2002 1.955 2.002 1.955 1.983 2,427,087 +0.03(+1.29%)
Nov 27, 2002 1.839 1.965 1.839 1.957 5,773,438 +0.12(+6.80%)
Nov 26, 2002 1.832 1.842 1.805 1.833 3,207,606 -0.01(-0.51%)
Nov 25, 2002 1.836 1.872 1.817 1.842 2,646,291 +0.02(+0.86%)
Nov 22, 2002 1.864 1.867 1.811 1.826 3,233,581 -0.04(-2.03%)
Nov 21, 2002 1.796 1.880 1.796 1.864 4,215,566 +0.07(+3.80%)
Nov 20, 2002 1.762 1.805 1.758 1.796 2,859,160 +0.03(+1.77%)
Nov 19, 2002 1.782 1.799 1.758 1.765 2,148,963 -0.02(-1.24%)
Nov 18, 2002 1.840 1.855 1.782 1.787 3,529,444 -0.05(-2.73%)
Nov 15, 2002 1.770 1.838 1.761 1.837 2,957,992 +0.05(+2.74%)
Nov 14, 2002 1.762 1.793 1.749 1.788 1,383,015 +0.05(+3.12%)
Nov 13, 2002 1.766 1.776 1.719 1.734 4,655,876 -0.05(-2.68%)
Nov 12, 2002 1.717 1.799 1.709 1.782 4,321,367 +0.09(+5.49%)
Nov 11, 2002 1.728 1.728 1.683 1.689 1,625,660 -0.04(-2.24%)
Nov 08, 2002 1.776 1.799 1.717 1.728 3,100,538 -0.05(-2.73%)
Nov 07, 2002 1.830 1.835 1.768 1.776 3,130,948 -0.06(-3.35%)
Nov 06, 2002 1.780 1.851 1.762 1.838 3,864,586 +0.06(+3.40%)
Nov 05, 2002 1.832 1.835 1.768 1.777 3,400,202 -0.05(-2.97%)
Nov 04, 2002 1.772 1.852 1.772 1.832 7,235,012 +0.08(+4.34%)
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.