Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 2.561 2.686 2.546 2.626 7,330,412 +0.04(+1.74%)
Jan 30, 2003 2.642 2.648 2.564 2.581 6,858,257 -0.06(-2.29%)
Jan 29, 2003 2.595 2.661 2.536 2.642 5,900,839 +0.04(+1.40%)
Jan 28, 2003 2.621 2.622 2.577 2.606 7,595,799 +0.01(+0.40%)
Jan 27, 2003 2.604 2.669 2.580 2.595 5,845,122 -0.01(-0.46%)
Jan 24, 2003 2.704 2.704 2.592 2.607 8,059,861 -0.12(-4.42%)
Jan 23, 2003 2.612 2.748 2.602 2.728 9,124,343 +0.11(+4.17%)
Jan 22, 2003 2.721 2.739 2.609 2.619 9,993,084 -0.11(-4.02%)
Jan 21, 2003 2.794 2.826 2.723 2.729 8,212,349 -0.06(-2.00%)
Jan 17, 2003 2.842 2.875 2.783 2.784 10,658,752 -0.07(-2.55%)
Jan 16, 2003 2.866 2.920 2.854 2.857 6,221,943 +0.00(+0.06%)
Jan 15, 2003 2.901 2.910 2.843 2.855 5,036,497 -0.05(-1.71%)
Jan 14, 2003 2.867 2.905 2.849 2.905 5,650,847 +0.03(+0.99%)
Jan 13, 2003 2.886 2.908 2.832 2.877 4,073,184 +0.00(+0.10%)
Jan 10, 2003 2.851 2.903 2.831 2.874 7,174,259 -0.03(-1.02%)
Jan 09, 2003 2.859 2.940 2.848 2.903 6,301,852 +0.07(+2.33%)
Jan 08, 2003 2.890 2.903 2.826 2.837 6,738,788 -0.07(-2.52%)
Jan 07, 2003 2.908 2.915 2.852 2.911 7,128,805 -0.00(-0.12%)
Jan 06, 2003 2.892 2.925 2.880 2.914 9,237,243 +0.03(+0.94%)
Jan 03, 2003 2.899 2.914 2.849 2.887 5,631,786 -0.02(-0.77%)
Jan 02, 2003 2.796 2.916 2.780 2.909 7,408,855 +0.11(+4.03%)
Dec 31, 2002 2.815 2.830 2.752 2.797 4,203,678 -1.47(-34.43%)
Dec 26, 2002 4.264 4.371 4.244 4.265 3,189,781 +0.00(+0.06%)
Dec 24, 2002 4.262 4.289 4.238 4.262 1,804,194 -0.01(-0.13%)
Dec 23, 2002 4.229 4.309 4.078 4.268 5,340,006 +0.04(+0.95%)
Dec 20, 2002 4.167 4.247 4.078 4.228 9,752,623 +0.08(+1.82%)
Dec 19, 2002 4.172 4.281 4.128 4.152 6,078,252 -0.04(-1.04%)
Dec 18, 2002 4.238 4.248 4.161 4.196 4,974,182 -0.04(-1.05%)
Dec 17, 2002 4.248 4.319 4.187 4.240 10,577,376 -0.07(-1.60%)
Dec 16, 2002 4.165 4.317 4.155 4.309 12,627,165 +0.17(+3.99%)
Dec 13, 2002 4.258 4.260 4.139 4.144 9,274,632 -0.13(-3.02%)
Dec 12, 2002 4.276 4.307 4.187 4.273 5,251,299 +0.00(+0.09%)
Dec 11, 2002 4.274 4.303 4.209 4.269 4,944,857 -0.00(-0.06%)
Dec 10, 2002 4.215 4.315 4.206 4.272 6,048,928 +0.06(+1.49%)
Dec 09, 2002 4.300 4.315 4.196 4.209 6,579,703 -0.10(-2.38%)
Dec 06, 2002 4.266 4.363 4.221 4.312 7,513,691 +0.01(+0.27%)
Dec 05, 2002 4.366 4.370 4.283 4.300 5,335,607 -0.04(-0.94%)
Dec 04, 2002 4.273 4.410 4.242 4.341 9,971,091 +0.09(+2.07%)
Dec 03, 2002 4.379 4.380 4.229 4.253 16,083,067 -0.19(-4.28%)
Dec 02, 2002 4.468 4.515 4.399 4.443 14,372,710 -0.01(-0.29%)
Nov 29, 2002 4.496 4.505 4.443 4.456 6,378,829 -0.05(-1.01%)
Nov 27, 2002 4.397 4.578 4.397 4.501 9,125,077 +0.11(+2.55%)
Nov 26, 2002 4.309 4.431 4.274 4.389 11,193,926 +0.05(+1.07%)
Nov 25, 2002 4.365 4.435 4.321 4.343 11,075,894 -0.02(-0.52%)
Nov 22, 2002 4.436 4.462 4.347 4.366 9,188,857 -0.09(-1.98%)
Nov 21, 2002 4.203 4.490 4.197 4.454 13,840,469 +0.26(+6.32%)
Nov 20, 2002 4.071 4.229 4.047 4.189 9,474,039 +0.08(+1.99%)
Nov 19, 2002 4.083 4.168 4.070 4.108 7,944,762 -0.00(-0.04%)
Nov 18, 2002 4.187 4.200 4.080 4.109 10,539,254 -0.06(-1.33%)
Nov 15, 2002 4.035 4.192 4.011 4.165 11,822,205 +0.12(+2.99%)
Nov 14, 2002 3.958 4.065 3.955 4.044 6,889,077 +0.14(+3.71%)
Nov 13, 2002 3.817 3.987 3.742 3.899 10,592,039 +0.06(+1.47%)
Nov 12, 2002 3.794 3.942 3.768 3.843 8,994,582 +0.10(+2.55%)
Nov 11, 2002 3.966 3.988 3.738 3.747 10,366,973 -0.20(-5.00%)
Nov 08, 2002 3.915 4.084 3.914 3.945 7,831,862 +0.03(+0.65%)
Nov 07, 2002 4.092 4.135 3.901 3.919 9,006,312 -0.19(-4.67%)
Nov 06, 2002 4.069 4.120 3.919 4.111 16,461,354 +0.05(+1.28%)
Nov 05, 2002 4.099 4.129 4.032 4.059 9,368,471 -0.06(-1.41%)
Nov 04, 2002 4.142 4.188 4.073 4.118 9,623,594 +0.02(+0.47%)
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.