Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.417 3.494 3.416 3.490 905,202 +0.07(+2.16%)
Jan 30, 2003 3.475 3.483 3.385 3.416 482,521 -0.06(-1.67%)
Jan 29, 2003 3.436 3.489 3.436 3.474 761,776 +0.01(+0.33%)
Jan 28, 2003 3.501 3.506 3.404 3.463 532,388 -0.04(-1.05%)
Jan 27, 2003 3.564 3.564 3.465 3.500 914,226 -0.04(-1.13%)
Jan 24, 2003 3.564 3.564 3.512 3.540 587,479 -0.02(-0.68%)
Jan 23, 2003 3.495 3.577 3.495 3.564 721,407 +0.09(+2.64%)
Jan 22, 2003 3.453 3.489 3.448 3.472 633,072 -0.02(-0.63%)
Jan 21, 2003 3.522 3.526 3.486 3.494 655,868 -0.04(-1.22%)
Jan 17, 2003 3.527 3.537 3.497 3.537 369,489 -0.01(-0.18%)
Jan 16, 2003 3.516 3.547 3.501 3.544 991,638 -0.03(-0.88%)
Jan 15, 2003 3.580 3.580 3.453 3.575 1,118,443 +0.01(+0.27%)
Jan 14, 2003 3.422 3.573 3.422 3.566 1,707,822 +0.15(+4.34%)
Jan 13, 2003 3.366 3.418 3.366 3.417 656,818 +0.05(+1.53%)
Jan 10, 2003 3.364 3.391 3.357 3.366 384,212 +0.00(+0.03%)
Jan 09, 2003 3.316 3.374 3.316 3.365 619,774 +0.05(+1.59%)
Jan 08, 2003 3.306 3.316 3.301 3.312 495,819 +0.01(+0.32%)
Jan 07, 2003 3.301 3.315 3.269 3.302 799,770 +0.00(+0.00%)
Jan 06, 2003 3.279 3.307 3.272 3.302 617,399 +0.05(+1.42%)
Jan 03, 2003 3.264 3.278 3.237 3.255 364,265 -0.01(-0.42%)
Jan 02, 2003 3.237 3.274 3.203 3.269 224,163 +0.05(+1.57%)
Dec 31, 2002 3.195 3.258 3.193 3.218 569,432 +0.00(+0.07%)
Dec 30, 2002 3.211 3.232 3.201 3.216 558,034 +0.00(+0.13%)
Dec 27, 2002 3.207 3.246 3.190 3.212 479,672 +0.01(+0.20%)
Dec 26, 2002 3.237 3.262 3.197 3.206 320,572 -0.02(-0.59%)
Dec 24, 2002 3.248 3.267 3.222 3.225 278,779 -0.04(-1.35%)
Dec 23, 2002 3.174 3.290 3.174 3.269 676,765 +0.09(+2.85%)
Dec 20, 2002 3.122 3.181 3.116 3.178 829,215 +0.17(+5.74%)
Dec 19, 2002 3.106 3.116 3.006 3.006 1,004,461 -0.05(-1.65%)
Dec 18, 2002 3.053 3.132 3.048 3.056 429,805 -0.02(-0.65%)
Dec 17, 2002 3.100 3.118 3.073 3.076 285,428 -0.04(-1.25%)
Dec 16, 2002 3.058 3.158 3.037 3.115 611,225 +0.05(+1.51%)
Dec 13, 2002 3.132 3.151 3.069 3.069 412,707 -0.08(-2.67%)
Dec 12, 2002 3.108 3.243 3.108 3.153 489,170 +0.02(+0.77%)
Dec 11, 2002 3.116 3.153 3.106 3.129 871,958 -0.05(-1.43%)
Dec 10, 2002 3.148 3.216 3.132 3.174 1,227,675 -0.04(-1.15%)
Dec 09, 2002 3.211 3.306 3.211 3.211 1,006,836 -0.05(-1.68%)
Dec 06, 2002 3.190 3.278 3.188 3.266 981,665 -0.01(-0.42%)
Dec 05, 2002 3.322 3.326 3.253 3.279 846,312 -0.04(-1.24%)
Dec 04, 2002 3.332 3.355 3.292 3.321 654,918 -0.03(-0.82%)
Dec 03, 2002 3.327 3.365 3.318 3.348 626,423 -0.03(-0.78%)
Dec 02, 2002 3.416 3.422 3.358 3.374 475,397 -0.04(-1.11%)
Nov 29, 2002 3.426 3.438 3.411 3.412 135,353 -0.05(-1.31%)
Nov 27, 2002 3.448 3.464 3.424 3.457 394,185 +0.06(+1.67%)
Nov 26, 2002 3.485 3.494 3.390 3.401 657,768 -0.14(-3.87%)
Nov 25, 2002 3.553 3.553 3.427 3.537 707,635 -0.02(-0.65%)
Nov 22, 2002 3.574 3.580 3.521 3.561 538,562 -0.03(-0.91%)
Nov 21, 2002 3.516 3.594 3.515 3.593 422,681 +0.06(+1.76%)
Nov 20, 2002 3.495 3.544 3.487 3.531 595,078 +0.04(+1.21%)
Nov 19, 2002 3.512 3.558 3.483 3.489 665,841 -0.02(-0.66%)
Nov 18, 2002 3.527 3.586 3.495 3.512 776,973 -0.07(-2.00%)
Nov 15, 2002 3.527 3.627 3.506 3.584 814,967 +0.04(+1.22%)
Nov 14, 2002 3.480 3.547 3.453 3.541 415,557 +0.11(+3.16%)
Nov 13, 2002 3.406 3.505 3.406 3.432 593,178 +0.00(+0.00%)
Nov 12, 2002 3.432 3.474 3.423 3.432 1,568,195 -0.03(-0.76%)
Nov 11, 2002 3.502 3.502 3.442 3.458 1,505,505 -0.04(-1.23%)
Nov 08, 2002 3.490 3.507 3.488 3.502 945,096 -0.01(-0.36%)
Nov 07, 2002 3.511 3.534 3.474 3.514 1,001,137 -0.03(-0.80%)
Nov 06, 2002 3.443 3.573 3.432 3.543 1,161,661 +0.09(+2.59%)
Nov 05, 2002 3.453 3.485 3.413 3.453 1,224,351 -0.08(-2.29%)
Nov 04, 2002 3.527 3.557 3.507 3.534 1,923,912 -0.01(-0.15%)
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.