MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 6.506 6.612 6.466 6.562 1,597,200 +0.06(+0.86%)
Jan 30, 2003 6.575 6.650 6.500 6.506 2,238,800 -0.08(-1.29%)
Jan 29, 2003 6.400 6.675 6.390 6.591 4,844,800 +0.42(+6.83%)
Jan 28, 2003 6.144 6.210 6.105 6.170 1,507,200 +0.05(+0.84%)
Jan 27, 2003 6.378 6.419 6.069 6.119 3,043,600 -0.29(-4.51%)
Jan 24, 2003 6.481 6.506 6.401 6.407 979,600 -0.12(-1.89%)
Jan 23, 2003 6.530 6.562 6.463 6.531 1,146,000 +0.04(+0.60%)
Jan 22, 2003 6.546 6.569 6.481 6.492 1,986,400 -0.05(-0.82%)
Jan 21, 2003 6.624 6.635 6.529 6.546 1,852,400 -0.05(-0.80%)
Jan 17, 2003 6.570 6.657 6.560 6.599 1,428,800 +0.02(+0.28%)
Jan 16, 2003 6.525 6.591 6.525 6.580 1,066,000 +0.08(+1.15%)
Jan 15, 2003 6.544 6.555 6.475 6.505 1,193,200 -0.03(-0.40%)
Jan 14, 2003 6.519 6.550 6.482 6.531 1,543,600 -0.04(-0.59%)
Jan 13, 2003 6.531 6.628 6.509 6.570 1,716,800 +0.09(+1.45%)
Jan 10, 2003 6.381 6.511 6.338 6.476 1,263,600 +0.04(+0.66%)
Jan 09, 2003 6.531 6.535 6.401 6.434 2,403,200 -0.14(-2.15%)
Jan 08, 2003 6.685 6.710 6.553 6.575 873,600 -0.10(-1.50%)
Jan 07, 2003 6.765 6.766 6.661 6.675 1,111,600 -0.09(-1.33%)
Jan 06, 2003 6.664 6.774 6.664 6.765 1,729,600 +0.13(+2.00%)
Jan 03, 2003 6.588 6.675 6.576 6.633 1,548,000 +0.02(+0.28%)
Jan 02, 2003 6.425 6.624 6.425 6.614 1,591,200 +0.21(+3.36%)
Dec 31, 2002 6.407 6.447 6.331 6.399 1,086,400 +0.02(+0.35%)
Dec 30, 2002 6.331 6.388 6.306 6.376 919,600 +0.09(+1.51%)
Dec 27, 2002 6.375 6.386 6.281 6.281 623,200 -0.11(-1.72%)
Dec 26, 2002 6.325 6.419 6.317 6.391 988,000 +0.07(+1.05%)
Dec 24, 2002 6.312 6.339 6.287 6.325 422,000 +0.02(+0.28%)
Dec 23, 2002 6.237 6.312 6.237 6.308 1,224,800 +0.01(+0.12%)
Dec 20, 2002 6.281 6.295 6.259 6.300 2,094,400 +0.04(+0.66%)
Dec 19, 2002 6.229 6.280 6.190 6.259 971,200 +0.03(+0.44%)
Dec 18, 2002 6.301 6.301 6.183 6.231 1,648,800 -0.07(-1.11%)
Dec 17, 2002 6.388 6.445 6.281 6.301 1,654,000 -0.12(-1.95%)
Dec 16, 2002 6.242 6.456 6.242 6.426 2,001,200 +0.21(+3.46%)
Dec 13, 2002 6.308 6.308 6.155 6.211 1,417,200 -0.10(-1.53%)
Dec 12, 2002 6.321 6.351 6.215 6.308 1,279,600 -0.01(-0.22%)
Dec 11, 2002 6.367 6.374 6.277 6.321 1,538,000 -0.05(-0.73%)
Dec 10, 2002 6.287 6.369 6.213 6.367 2,652,000 +0.14(+2.23%)
Dec 09, 2002 6.100 6.244 6.050 6.229 2,469,200 +0.14(+2.28%)
Dec 06, 2002 6.006 6.111 6.000 6.090 1,447,600 -0.01(-0.20%)
Dec 05, 2002 6.206 6.225 6.079 6.103 870,000 -0.08(-1.33%)
Dec 04, 2002 6.021 6.220 6.006 6.185 1,183,200 +0.16(+2.72%)
Dec 03, 2002 6.138 6.138 6.000 6.021 1,079,600 -0.12(-1.91%)
Dec 02, 2002 6.256 6.256 6.064 6.139 1,372,400 -0.05(-0.75%)
Nov 29, 2002 6.164 6.210 6.135 6.185 731,200 +0.09(+1.50%)
Nov 27, 2002 5.909 6.094 5.904 6.094 1,059,200 +0.17(+2.85%)
Nov 26, 2002 5.981 5.985 5.869 5.925 1,044,800 -0.05(-0.77%)
Nov 25, 2002 6.037 6.059 5.926 5.971 1,272,800 -0.08(-1.40%)
Nov 22, 2002 5.938 6.156 5.874 6.056 2,677,200 +0.17(+2.93%)
Nov 21, 2002 5.786 5.933 5.737 5.884 1,829,600 +0.10(+1.69%)
Nov 20, 2002 5.775 5.831 5.724 5.786 1,203,200 +0.02(+0.35%)
Nov 19, 2002 5.825 5.866 5.741 5.766 1,008,400 -0.09(-1.49%)
Nov 18, 2002 5.969 6.015 5.844 5.854 1,040,000 -0.13(-2.25%)
Nov 15, 2002 5.900 6.022 5.900 5.989 1,159,600 +0.06(+1.01%)
Nov 14, 2002 5.845 5.985 5.844 5.929 1,050,400 +0.10(+1.78%)
Nov 13, 2002 5.825 5.963 5.720 5.825 1,258,800 -0.00(-0.06%)
Nov 12, 2002 5.713 5.974 5.713 5.829 2,338,800 +0.12(+2.08%)
Nov 11, 2002 5.856 5.860 5.696 5.710 880,000 -0.16(-2.79%)
Nov 08, 2002 5.944 6.037 5.839 5.874 1,137,200 -0.07(-1.24%)
Nov 07, 2002 6.044 6.054 5.846 5.947 1,166,000 -0.13(-2.10%)
Nov 06, 2002 5.781 6.088 5.765 6.075 2,034,800 +0.29(+5.01%)
Nov 05, 2002 5.938 5.938 5.700 5.785 3,434,400 -0.15(-2.51%)
Nov 04, 2002 6.154 6.156 5.910 5.934 2,056,400 -0.18(-2.98%)
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.
TOP
Email a Story