MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 5.312 5.550 5.218 5.317 2,694,000 +0.01(+0.19%)
Jan 30, 2003 5.440 5.662 5.268 5.308 3,014,472 -0.13(-2.44%)
Jan 29, 2003 4.702 5.505 4.702 5.440 5,448,000 +0.79(+16.99%)
Jan 28, 2003 4.705 4.732 4.543 4.650 1,115,600 -0.02(-0.37%)
Jan 27, 2003 4.830 4.830 4.600 4.668 1,046,400 -0.13(-2.66%)
Jan 24, 2003 4.950 4.950 4.765 4.795 794,000 -0.16(-3.23%)
Jan 23, 2003 4.950 5.062 4.845 4.955 815,600 +0.04(+0.71%)
Jan 22, 2003 5.077 5.192 4.915 4.920 797,200 -0.16(-3.20%)
Jan 21, 2003 4.955 5.178 4.942 5.082 1,026,400 +0.07(+1.45%)
Jan 17, 2003 5.147 5.150 4.923 5.010 862,800 -0.18(-3.42%)
Jan 16, 2003 5.235 5.367 5.135 5.188 986,800 -0.06(-1.10%)
Jan 15, 2003 5.428 5.438 5.192 5.245 1,629,600 -0.18(-3.32%)
Jan 14, 2003 5.430 5.550 5.353 5.425 995,200 -0.01(-0.23%)
Jan 13, 2003 5.500 5.668 5.405 5.438 1,798,000 -0.02(-0.32%)
Jan 10, 2003 5.242 5.575 5.160 5.455 1,488,000 +0.21(+3.95%)
Jan 09, 2003 5.210 5.315 5.188 5.247 1,912,800 +0.05(+0.91%)
Jan 08, 2003 5.112 5.350 5.085 5.200 2,240,000 +0.12(+2.31%)
Jan 07, 2003 5.088 5.215 5.058 5.082 918,000 -0.01(-0.15%)
Jan 06, 2003 4.827 5.195 4.820 5.090 1,472,800 +0.28(+5.83%)
Jan 03, 2003 4.805 4.832 4.753 4.810 748,400 +0.01(+0.20%)
Jan 02, 2003 4.610 4.867 4.607 4.800 624,400 +0.19(+4.18%)
Dec 31, 2002 4.620 4.755 4.560 4.607 1,066,400 -0.01(-0.22%)
Dec 30, 2002 4.620 4.707 4.490 4.617 1,089,600 +0.01(+0.27%)
Dec 27, 2002 4.625 4.702 4.577 4.605 689,600 -0.03(-0.75%)
Dec 26, 2002 4.685 4.812 4.622 4.640 826,800 -0.02(-0.48%)
Dec 24, 2002 4.615 4.745 4.610 4.662 862,400 +0.01(+0.27%)
Dec 23, 2002 4.370 4.665 4.320 4.650 1,783,200 +0.29(+6.65%)
Dec 20, 2002 4.370 4.537 4.320 4.360 1,610,800 +0.03(+0.58%)
Dec 19, 2002 4.215 4.370 4.165 4.335 1,225,600 +0.10(+2.42%)
Dec 18, 2002 4.410 4.410 4.202 4.232 863,200 -0.18(-4.02%)
Dec 17, 2002 4.375 4.495 4.332 4.410 1,285,200 +0.01(+0.17%)
Dec 16, 2002 4.375 4.463 4.348 4.402 1,334,800 +0.03(+0.63%)
Dec 13, 2002 4.495 4.500 4.350 4.375 1,076,000 -0.17(-3.85%)
Dec 12, 2002 4.607 4.702 4.482 4.550 1,093,200 -0.03(-0.60%)
Dec 11, 2002 4.688 4.725 4.520 4.577 1,974,400 -0.10(-2.20%)
Dec 10, 2002 4.527 4.805 4.518 4.680 1,387,600 +0.16(+3.55%)
Dec 09, 2002 4.885 4.895 4.490 4.520 1,300,400 -0.39(-7.99%)
Dec 06, 2002 4.930 4.938 4.798 4.912 1,444,400 -0.09(-1.75%)
Dec 05, 2002 5.263 5.350 4.872 5.000 1,197,200 -0.21(-4.12%)
Dec 04, 2002 5.475 5.475 4.820 5.215 3,820,800 -0.29(-5.22%)
Dec 03, 2002 5.723 5.723 5.440 5.503 1,511,200 -0.24(-4.18%)
Dec 02, 2002 5.650 5.800 5.600 5.742 1,939,600 +0.13(+2.32%)
Nov 29, 2002 5.747 5.825 5.577 5.612 427,200 -0.13(-2.35%)
Nov 27, 2002 5.550 5.785 5.550 5.747 1,686,800 +0.24(+4.36%)
Nov 26, 2002 5.633 5.755 5.455 5.508 3,230,000 -0.15(-2.74%)
Nov 25, 2002 5.478 5.688 5.420 5.662 702,000 +0.17(+3.19%)
Nov 22, 2002 5.325 5.500 5.190 5.487 1,184,000 +0.12(+2.33%)
Nov 21, 2002 5.000 5.463 5.000 5.362 2,055,600 +0.36(+7.25%)
Nov 20, 2002 4.888 5.053 4.888 5.000 921,600 +0.07(+1.37%)
Nov 19, 2002 4.900 5.022 4.825 4.933 1,026,400 -0.05(-1.10%)
Nov 18, 2002 5.037 5.150 4.952 4.987 772,400 -0.02(-0.40%)
Nov 15, 2002 4.975 5.085 4.853 5.008 754,400 +0.01(+0.15%)
Nov 14, 2002 4.713 5.025 4.713 5.000 1,077,200 +0.31(+6.67%)
Nov 13, 2002 4.567 4.752 4.463 4.688 1,297,200 +0.12(+2.63%)
Nov 12, 2002 4.513 4.725 4.425 4.567 1,477,600 +0.10(+2.18%)
Nov 11, 2002 4.750 4.750 4.435 4.470 1,042,000 -0.29(-6.04%)
Nov 08, 2002 4.832 4.893 4.617 4.758 1,104,400 -0.08(-1.60%)
Nov 07, 2002 5.072 5.072 4.803 4.835 1,099,600 -0.25(-4.82%)
Nov 06, 2002 4.985 5.120 4.940 5.080 1,518,400 +0.12(+2.37%)
Nov 05, 2002 5.000 5.032 4.923 4.963 1,954,400 -0.04(-0.75%)
Nov 04, 2002 4.938 5.210 4.872 5.000 2,336,800 +0.09(+1.78%)
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