Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.490 4.690 4.250 4.580 5,254,900 -0.09(-1.93%)
Jan 30, 2003 4.600 4.980 4.500 4.670 14,565,900 +0.70(+17.63%)
Jan 29, 2003 3.570 3.980 3.570 3.970 3,403,100 +0.31(+8.47%)
Jan 28, 2003 3.530 3.710 3.500 3.660 2,787,300 +0.16(+4.57%)
Jan 27, 2003 3.510 3.670 3.410 3.500 2,314,200 -0.18(-4.89%)
Jan 24, 2003 3.770 3.790 3.530 3.680 2,329,100 -0.04(-1.08%)
Jan 23, 2003 3.790 3.900 3.700 3.720 1,921,500 +0.01(+0.27%)
Jan 22, 2003 3.700 3.830 3.610 3.710 2,505,900 -0.05(-1.33%)
Jan 21, 2003 3.450 3.940 3.450 3.760 3,489,900 +0.31(+8.99%)
Jan 17, 2003 3.430 3.500 3.310 3.450 5,656,100 -0.13(-3.63%)
Jan 16, 2003 3.600 3.790 3.500 3.580 5,157,800 -0.22(-5.79%)
Jan 15, 2003 4.000 4.040 3.800 3.800 4,758,000 -0.20(-5.00%)
Jan 14, 2003 4.090 4.090 3.800 4.000 8,696,100 -0.09(-2.20%)
Jan 13, 2003 3.550 4.090 3.460 4.090 16,532,100 +0.81(+24.70%)
Jan 10, 2003 2.820 3.290 2.810 3.280 10,405,700 +0.40(+13.89%)
Jan 09, 2003 2.920 2.960 2.820 2.880 2,007,600 -0.08(-2.70%)
Jan 08, 2003 2.990 3.000 2.920 2.960 3,124,700 -0.03(-1.00%)
Jan 07, 2003 2.970 3.090 2.890 2.990 6,413,400 +0.10(+3.46%)
Jan 06, 2003 2.780 2.930 2.750 2.890 4,144,700 +0.10(+3.58%)
Jan 03, 2003 2.840 2.850 2.650 2.790 3,659,100 -0.05(-1.76%)
Jan 02, 2003 2.730 2.890 2.660 2.840 6,862,400 +0.38(+15.45%)
Dec 31, 2002 2.200 2.490 2.200 2.460 3,809,200 +0.28(+12.84%)
Dec 30, 2002 2.300 2.330 2.140 2.180 3,357,600 -0.20(-8.40%)
Dec 27, 2002 2.370 2.420 2.310 2.380 2,091,700 -0.09(-3.64%)
Dec 26, 2002 2.440 2.530 2.440 2.470 2,075,100 +0.03(+1.23%)
Dec 24, 2002 2.370 2.470 2.370 2.440 1,114,300 +0.05(+2.09%)
Dec 23, 2002 2.430 2.530 2.360 2.390 2,083,700 -0.13(-5.16%)
Dec 20, 2002 2.320 2.520 2.300 2.520 2,704,300 +0.15(+6.33%)
Dec 19, 2002 2.450 2.500 2.350 2.370 2,966,900 -0.17(-6.69%)
Dec 18, 2002 2.540 2.550 2.430 2.540 3,513,600 -0.07(-2.68%)
Dec 17, 2002 2.680 2.690 2.520 2.610 2,599,800 -0.09(-3.33%)
Dec 16, 2002 2.600 2.710 2.600 2.700 2,944,500 +0.01(+0.37%)
Dec 13, 2002 2.760 2.790 2.620 2.690 3,077,000 -0.14(-4.95%)
Dec 12, 2002 2.800 2.890 2.800 2.830 2,013,800 -0.04(-1.39%)
Dec 11, 2002 2.900 3.030 2.850 2.870 3,390,900 -0.03(-1.03%)
Dec 10, 2002 2.900 2.950 2.800 2.900 3,268,600 +0.05(+1.75%)
Dec 09, 2002 2.840 3.090 2.800 2.850 5,411,900 -0.05(-1.72%)
Dec 06, 2002 2.820 3.030 2.730 2.900 4,928,100 +0.05(+1.75%)
Dec 05, 2002 2.800 2.900 2.600 2.850 4,786,300 +0.01(+0.35%)
Dec 04, 2002 2.750 3.080 2.070 2.840 11,208,900 -0.03(-1.05%)
Dec 03, 2002 2.390 2.900 2.250 2.870 13,083,100 +0.48(+20.08%)
Dec 02, 2002 2.490 2.590 2.310 2.390 3,174,400 -0.05(-2.05%)
Nov 29, 2002 2.280 2.450 2.270 2.440 1,511,600 +0.17(+7.49%)
Nov 27, 2002 2.510 2.520 2.260 2.270 2,841,700 -0.21(-8.47%)
Nov 26, 2002 2.450 2.560 2.410 2.480 3,556,500 +0.03(+1.22%)
Nov 25, 2002 2.380 2.450 2.260 2.450 4,372,200 +0.21(+9.37%)
Nov 22, 2002 2.340 2.350 2.160 2.240 3,484,400 -0.12(-5.08%)
Nov 21, 2002 2.340 2.430 2.300 2.360 3,549,400 +0.04(+1.72%)
Nov 20, 2002 2.040 2.320 2.030 2.320 3,050,200 +0.21(+9.95%)
Nov 19, 2002 2.100 2.170 2.040 2.110 2,159,300 -0.06(-2.76%)
Nov 18, 2002 2.270 2.300 2.000 2.170 4,209,800 -0.14(-6.06%)
Nov 15, 2002 2.260 2.330 2.230 2.310 2,423,900 +0.05(+2.21%)
Nov 14, 2002 2.380 2.420 2.210 2.260 5,064,000 -0.07(-3.00%)
Nov 13, 2002 2.250 2.380 2.250 2.330 3,219,100 +0.10(+4.48%)
Nov 12, 2002 2.100 2.280 2.100 2.230 4,866,500 +0.14(+6.70%)
Nov 11, 2002 2.400 2.450 2.000 2.090 4,055,100 -0.30(-12.55%)
Nov 08, 2002 2.200 2.480 2.140 2.390 4,141,000 +0.19(+8.64%)
Nov 07, 2002 2.200 2.250 2.120 2.200 3,889,800 +0.00(+0.00%)
Nov 06, 2002 2.100 2.240 2.090 2.200 4,589,700 +0.15(+7.32%)
Nov 05, 2002 2.000 2.090 1.950 2.050 3,359,100 +0.05(+2.50%)
Nov 04, 2002 2.300 2.300 2.000 2.000 5,453,800 -0.06(-2.91%)
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.