Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 1.783 1.820 1.544 1.812 67,641,000 +0.02(+1.29%)
Jan 30, 2003 1.807 1.812 1.789 1.789 57,225,724 -0.02(-0.97%)
Jan 29, 2003 1.766 1.808 1.750 1.806 79,332,920 +0.04(+2.04%)
Jan 28, 2003 1.784 1.794 1.760 1.770 81,404,800 -0.01(-0.35%)
Jan 27, 2003 1.785 1.808 1.774 1.777 74,798,216 -0.04(-2.05%)
Jan 24, 2003 1.823 1.826 1.787 1.814 74,327,432 -0.01(-0.62%)
Jan 23, 2003 1.817 1.830 1.803 1.825 65,633,412 +0.01(+0.58%)
Jan 22, 2003 1.792 1.831 1.792 1.814 109,046,472 -0.01(-0.66%)
Jan 21, 2003 1.807 1.843 1.778 1.826 118,968,272 +0.02(+1.22%)
Jan 17, 2003 1.749 1.811 1.736 1.805 150,348,240 +0.09(+5.05%)
Jan 16, 2003 1.760 1.760 1.704 1.718 93,351,816 -0.05(-3.06%)
Jan 15, 2003 1.785 1.792 1.764 1.772 51,827,092 -0.02(-0.92%)
Jan 14, 2003 1.775 1.789 1.750 1.788 46,767,680 +0.01(+0.28%)
Jan 13, 2003 1.775 1.803 1.768 1.783 59,919,664 +0.01(+0.83%)
Jan 10, 2003 1.756 1.784 1.741 1.769 59,402,212 -0.00(-0.22%)
Jan 09, 2003 1.746 1.787 1.745 1.772 75,288,704 +0.04(+2.31%)
Jan 08, 2003 1.741 1.758 1.711 1.732 78,755,320 -0.02(-0.98%)
Jan 07, 2003 1.758 1.768 1.732 1.750 74,132,480 -0.01(-0.59%)
Jan 06, 2003 1.683 1.778 1.678 1.760 136,900,720 +0.07(+4.39%)
Jan 03, 2003 1.678 1.688 1.661 1.686 53,012,360 +0.01(+0.84%)
Jan 02, 2003 1.644 1.677 1.628 1.672 79,667,864 +0.04(+2.26%)
Dec 31, 2002 1.634 1.646 1.610 1.635 33,105,504 +0.00(+0.06%)
Dec 30, 2002 1.627 1.649 1.618 1.634 45,169,700 +0.02(+1.12%)
Dec 27, 2002 1.630 1.636 1.603 1.616 34,228,552 -0.01(-0.86%)
Dec 26, 2002 1.679 1.698 1.624 1.630 56,989,168 -0.05(-2.98%)
Dec 24, 2002 1.686 1.689 1.668 1.680 14,607,901 -0.01(-0.59%)
Dec 23, 2002 1.666 1.700 1.651 1.690 36,269,320 +0.01(+0.37%)
Dec 20, 2002 1.666 1.685 1.651 1.684 51,188,316 +0.03(+1.61%)
Dec 19, 2002 1.671 1.692 1.642 1.657 51,297,200 -0.02(-0.92%)
Dec 18, 2002 1.680 1.681 1.658 1.672 40,858,984 -0.02(-1.03%)
Dec 17, 2002 1.668 1.701 1.666 1.690 56,159,584 +0.02(+1.17%)
Dec 16, 2002 1.637 1.673 1.628 1.670 51,900,720 +0.05(+2.77%)
Dec 13, 2002 1.643 1.656 1.620 1.625 60,011,956 -0.03(-1.92%)
Dec 12, 2002 1.642 1.658 1.636 1.657 50,344,216 +0.03(+1.69%)
Dec 11, 2002 1.633 1.659 1.614 1.629 48,047,312 -0.01(-0.89%)
Dec 10, 2002 1.634 1.662 1.626 1.644 42,248,532 +0.02(+1.08%)
Dec 09, 2002 1.643 1.650 1.621 1.627 56,202,100 -0.03(-1.56%)
Dec 06, 2002 1.598 1.655 1.594 1.652 89,876,904 +0.02(+1.02%)
Dec 05, 2002 1.654 1.654 1.629 1.636 49,677,440 -0.01(-0.59%)
Dec 04, 2002 1.647 1.659 1.618 1.645 61,971,844 -0.02(-0.93%)
Dec 03, 2002 1.689 1.692 1.654 1.661 64,806,940 -0.04(-2.63%)
Dec 02, 2002 1.683 1.708 1.675 1.706 66,956,596 +0.03(+1.62%)
Nov 27, 2002 1.650 1.688 1.650 1.678 49,134,064 +0.05(+3.08%)
Nov 26, 2002 1.657 1.659 1.623 1.628 47,191,804 -0.04(-2.12%)
Nov 25, 2002 1.692 1.694 1.645 1.663 61,362,100 -0.03(-1.56%)
Nov 22, 2002 1.650 1.700 1.647 1.690 68,493,392 +0.02(+1.36%)
Nov 21, 2002 1.629 1.668 1.615 1.667 93,264,712 +0.04(+2.66%)
Nov 20, 2002 1.573 1.633 1.568 1.624 61,500,020 +0.05(+3.42%)
Nov 19, 2002 1.616 1.625 1.565 1.570 89,263,016 -0.06(-3.71%)
Nov 18, 2002 1.603 1.662 1.601 1.631 89,559,592 +0.04(+2.53%)
Nov 15, 2002 1.565 1.594 1.543 1.590 43,858,960 +0.02(+1.24%)
Nov 14, 2002 1.540 1.573 1.538 1.571 46,703,388 +0.05(+3.22%)
Nov 13, 2002 1.504 1.530 1.495 1.522 48,321,072 +0.01(+0.54%)
Nov 12, 2002 1.502 1.533 1.495 1.514 39,138,640 +0.02(+1.47%)
Nov 11, 2002 1.537 1.538 1.489 1.492 47,071,516 -0.05(-3.13%)
Nov 08, 2002 1.521 1.553 1.521 1.540 44,510,180 +0.01(+0.35%)
Nov 07, 2002 1.564 1.571 1.516 1.535 65,559,784 -0.06(-3.55%)
Nov 06, 2002 1.587 1.600 1.561 1.591 54,482,792 -0.00(-0.18%)
Nov 05, 2002 1.556 1.595 1.556 1.594 46,163,124 +0.03(+1.83%)
Nov 04, 2002 1.563 1.602 1.560 1.565 74,452,904 +0.00(+0.22%)
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.