Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 4.437 4.683 4.435 4.585 32,689,166 +0.08(+1.84%)
Jan 30, 2003 4.736 4.666 4.490 4.502 47,387,228 -0.23(-4.94%)
Jan 29, 2003 4.483 4.809 4.421 4.736 48,823,484 +0.18(+4.01%)
Jan 28, 2003 4.483 4.624 4.442 4.554 31,429,508 +0.11(+2.36%)
Jan 27, 2003 4.452 4.605 4.387 4.449 26,753,708 -0.04(-1.00%)
Jan 24, 2003 4.697 4.698 4.454 4.493 28,917,936 -0.20(-4.29%)
Jan 23, 2003 4.471 4.752 4.466 4.695 28,498,954 +0.21(+4.64%)
Jan 22, 2003 4.388 4.602 4.382 4.487 26,795,142 +0.01(+0.12%)
Jan 21, 2003 4.621 4.683 4.475 4.481 30,874,996 -0.16(-3.38%)
Jan 17, 2003 4.734 4.762 4.624 4.638 31,800,474 -0.17(-3.51%)
Jan 16, 2003 4.870 4.915 4.765 4.807 36,181,204 -0.08(-1.66%)
Jan 15, 2003 4.852 4.891 4.795 4.888 53,885,740 +0.00(+0.04%)
Jan 14, 2003 4.736 4.895 4.709 4.886 38,005,056 +0.14(+3.05%)
Jan 13, 2003 4.755 4.826 4.640 4.741 38,952,224 +0.01(+0.22%)
Jan 10, 2003 4.511 4.798 4.485 4.731 33,662,276 +0.14(+2.96%)
Jan 09, 2003 4.388 4.648 4.383 4.595 31,182,456 +0.22(+5.12%)
Jan 08, 2003 4.428 4.485 4.330 4.371 36,410,060 -0.09(-1.93%)
Jan 07, 2003 4.390 4.516 4.366 4.457 36,707,064 -0.01(-0.31%)
Jan 06, 2003 4.254 4.526 4.228 4.471 43,067,312 +0.25(+6.00%)
Jan 03, 2003 4.240 4.261 4.149 4.218 29,760,936 -0.05(-1.21%)
Jan 02, 2003 4.034 4.326 4.034 4.270 37,475,716 +0.21(+5.22%)
Dec 31, 2002 4.022 4.111 4.011 4.058 28,533,804 -0.03(-0.63%)
Dec 30, 2002 4.017 4.092 3.977 4.084 21,504,808 +0.07(+1.71%)
Dec 27, 2002 4.123 4.151 3.980 4.015 18,958,772 -0.13(-3.24%)
Dec 26, 2002 4.079 4.268 4.079 4.149 16,344,583 +0.02(+0.54%)
Dec 24, 2002 4.132 4.158 4.092 4.127 7,761,634 -0.04(-0.99%)
Dec 23, 2002 4.192 4.178 3.762 4.168 34,422,796 +0.17(+4.17%)
Dec 20, 2002 4.192 4.304 3.762 4.001 86,938,904 -0.10(-2.35%)
Dec 19, 2002 4.022 4.228 4.020 4.097 39,572,952 +0.03(+0.72%)
Dec 18, 2002 4.163 4.185 3.924 4.068 38,595,196 -0.10(-2.44%)
Dec 17, 2002 4.139 4.292 4.132 4.170 52,295,000 -0.03(-0.74%)
Dec 16, 2002 3.887 4.233 3.881 4.201 39,624,840 +0.27(+6.83%)
Dec 13, 2002 4.008 4.082 3.920 3.932 40,916,640 -0.13(-3.22%)
Dec 12, 2002 4.003 4.091 3.953 4.063 43,650,480 +0.03(+0.85%)
Dec 11, 2002 3.882 4.094 3.877 4.029 42,383,852 +0.02(+0.60%)
Dec 10, 2002 4.037 4.084 3.905 4.005 56,855,792 -0.01(-0.21%)
Dec 09, 2002 4.137 4.165 4.006 4.013 34,052,604 -0.23(-5.44%)
Dec 06, 2002 4.003 4.258 3.970 4.244 34,387,556 +0.15(+3.75%)
Dec 05, 2002 4.072 4.166 4.027 4.091 41,526,912 +0.08(+2.02%)
Dec 04, 2002 4.008 4.056 3.963 4.010 34,415,824 -0.04(-0.94%)
Dec 03, 2002 4.147 4.147 3.970 4.048 46,952,392 -0.12(-2.85%)
Dec 02, 2002 4.068 4.182 4.054 4.166 46,477,260 +0.13(+3.24%)
Nov 29, 2002 4.197 4.221 4.020 4.036 30,395,604 -0.17(-4.01%)
Nov 27, 2002 4.202 4.259 4.104 4.204 70,647,368 +0.06(+1.37%)
Nov 26, 2002 4.392 4.476 4.108 4.147 81,927,376 -0.30(-6.74%)
Nov 25, 2002 4.471 4.487 4.332 4.447 68,480,432 -0.03(-0.65%)
Nov 22, 2002 4.199 4.557 4.192 4.476 69,154,984 +0.26(+6.25%)
Nov 21, 2002 4.125 4.256 4.066 4.213 84,465,280 +0.09(+2.21%)
Nov 20, 2002 4.201 4.218 4.039 4.122 116,173,208 -0.18(-4.24%)
Nov 19, 2002 4.407 4.433 4.249 4.304 195,609,136 -0.21(-4.69%)
Nov 18, 2002 4.492 4.673 4.192 4.516 149,055,600 +0.11(+2.38%)
Nov 15, 2002 4.233 4.452 4.208 4.411 15,636,340 +0.15(+3.47%)
Nov 14, 2002 4.104 4.295 4.063 4.263 8,165,902 +0.20(+4.92%)
Nov 13, 2002 4.166 4.199 3.979 4.063 3,677,134 -0.14(-3.36%)
Nov 12, 2002 4.089 4.261 4.082 4.204 4,891,487 +0.12(+2.95%)
Nov 11, 2002 4.227 4.227 3.986 4.084 2,035,279 -0.14(-3.42%)
Nov 08, 2002 4.263 4.344 4.161 4.228 3,414,592 -0.02(-0.57%)
Nov 07, 2002 4.499 4.499 4.232 4.252 5,764,690 -0.26(-5.76%)
Nov 06, 2002 4.624 4.674 4.399 4.512 7,335,294 -0.10(-2.13%)
Nov 05, 2002 4.337 4.614 4.335 4.611 7,313,997 +0.19(+4.41%)
Nov 04, 2002 4.232 4.447 4.227 4.416 5,192,364 +0.25(+5.99%)
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.