Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 5.370 5.470 5.260 5.380 128,800 +0.01(+0.20%)
Jan 30, 2003 5.220 5.400 5.150 5.369 45,000 +0.15(+2.85%)
Jan 29, 2003 5.140 5.300 5.100 5.220 74,300 -0.03(-0.57%)
Jan 28, 2003 4.360 5.260 4.360 5.250 149,800 +0.95(+21.95%)
Jan 27, 2003 4.310 4.320 4.210 4.305 95,000 -0.00(-0.12%)
Jan 24, 2003 4.940 4.940 4.310 4.310 118,900 -0.63(-12.75%)
Jan 23, 2003 5.270 5.270 4.790 4.940 45,200 -0.33(-6.26%)
Jan 22, 2003 5.200 5.390 5.160 5.270 32,200 +0.07(+1.35%)
Jan 21, 2003 5.280 5.500 5.150 5.200 38,200 -0.10(-1.89%)
Jan 17, 2003 5.260 5.460 5.250 5.300 23,600 +0.10(+1.90%)
Jan 16, 2003 5.550 5.600 5.190 5.201 36,600 -0.25(-4.57%)
Jan 15, 2003 5.770 5.780 5.300 5.450 64,900 -0.21(-3.71%)
Jan 14, 2003 5.510 5.780 5.450 5.660 48,700 +0.21(+3.85%)
Jan 13, 2003 5.260 5.550 5.210 5.450 49,700 +0.21(+4.01%)
Jan 10, 2003 5.210 5.400 5.070 5.240 32,600 +0.05(+0.96%)
Jan 09, 2003 5.080 5.190 5.080 5.190 18,200 +0.07(+1.37%)
Jan 08, 2003 5.100 5.280 5.070 5.120 19,900 +0.04(+0.79%)
Jan 07, 2003 5.110 5.190 5.040 5.080 36,800 -0.01(-0.20%)
Jan 06, 2003 5.440 5.450 4.810 5.090 115,500 -0.41(-7.45%)
Jan 03, 2003 5.290 5.520 5.130 5.500 48,700 +0.19(+3.58%)
Jan 02, 2003 5.360 5.360 5.110 5.310 32,500 +0.00(+0.00%)
Dec 31, 2002 5.490 5.550 5.300 5.310 52,300 +0.01(+0.19%)
Dec 30, 2002 5.430 5.590 5.080 5.300 89,100 -0.13(-2.39%)
Dec 27, 2002 5.520 5.520 5.370 5.430 40,300 -0.07(-1.27%)
Dec 26, 2002 5.150 5.500 5.150 5.500 91,100 +0.34(+6.59%)
Dec 24, 2002 5.020 5.200 5.020 5.160 32,500 +0.16(+3.20%)
Dec 23, 2002 4.980 5.050 4.590 5.000 295,400 +0.11(+2.25%)
Dec 20, 2002 4.980 5.190 4.700 4.890 100,800 -0.13(-2.59%)
Dec 19, 2002 5.290 5.640 5.010 5.020 67,900 -0.23(-4.38%)
Dec 18, 2002 5.350 5.360 5.150 5.250 99,200 -0.09(-1.69%)
Dec 17, 2002 5.350 5.410 5.300 5.340 87,700 +0.00(+0.00%)
Dec 16, 2002 5.610 5.710 5.280 5.340 94,300 -0.31(-5.47%)
Dec 13, 2002 5.940 5.980 5.510 5.649 81,700 -0.09(-1.59%)
Dec 12, 2002 5.491 5.980 5.460 5.740 272,600 +0.25(+4.53%)
Dec 11, 2002 5.570 5.850 5.150 5.491 262,400 +0.19(+3.60%)
Dec 10, 2002 5.930 6.000 5.050 5.300 218,000 -0.45(-7.83%)
Dec 09, 2002 5.990 6.010 5.650 5.750 255,800 +0.03(+0.52%)
Dec 06, 2002 5.100 6.330 5.000 5.720 542,400 +1.02(+21.70%)
Dec 05, 2002 4.090 4.810 4.050 4.700 164,200 +0.70(+17.50%)
Dec 04, 2002 4.010 4.150 3.900 4.000 103,900 -0.13(-3.15%)
Dec 03, 2002 4.180 4.200 4.000 4.130 21,400 +0.01(+0.24%)
Dec 02, 2002 4.060 4.330 3.960 4.120 62,900 +0.06(+1.48%)
Nov 29, 2002 4.120 4.120 4.010 4.060 34,400 -0.04(-0.98%)
Nov 27, 2002 4.000 4.150 3.970 4.100 46,100 +0.04(+0.99%)
Nov 26, 2002 3.950 4.150 3.740 4.060 171,500 +0.21(+5.45%)
Nov 25, 2002 3.920 3.980 3.820 3.850 31,600 -0.10(-2.53%)
Nov 22, 2002 3.940 3.979 3.915 3.950 31,800 +0.03(+0.77%)
Nov 21, 2002 4.000 4.000 3.720 3.920 32,700 -0.06(-1.51%)
Nov 20, 2002 3.900 4.050 3.900 3.980 82,000 +0.13(+3.38%)
Nov 19, 2002 3.500 3.900 3.490 3.850 11,700 +0.25(+6.94%)
Nov 18, 2002 3.620 3.910 3.510 3.600 14,700 -0.02(-0.55%)
Nov 15, 2002 3.790 4.160 3.620 3.620 23,900 -0.17(-4.61%)
Nov 14, 2002 4.000 4.000 3.795 3.795 9,200 -0.20(-4.89%)
Nov 13, 2002 4.060 4.060 3.989 3.990 8,300 +0.00(+0.00%)
Nov 12, 2002 3.860 4.140 3.810 3.990 18,500 +0.19(+5.00%)
Nov 11, 2002 4.210 4.220 3.781 3.800 16,200 -0.40(-9.55%)
Nov 08, 2002 4.350 4.350 4.200 4.201 16,000 -0.15(-3.43%)
Nov 07, 2002 4.240 4.400 4.030 4.350 37,800 +0.10(+2.35%)
Nov 06, 2002 4.220 4.470 4.180 4.250 130,000 +0.20(+4.91%)
Nov 05, 2002 4.010 4.130 4.000 4.051 51,300 +0.12(+3.05%)
Nov 04, 2002 3.780 4.060 3.750 3.931 58,400 +0.18(+4.83%)
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.