Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 5.596 5.657 5.522 5.567 5,904,400 -0.05(-0.87%)
Jan 30, 2003 5.709 5.729 5.513 5.616 7,459,600 -0.09(-1.62%)
Jan 29, 2003 5.577 5.713 5.519 5.709 6,915,600 +0.13(+2.38%)
Jan 28, 2003 5.465 5.593 5.463 5.576 5,222,000 +0.13(+2.41%)
Jan 27, 2003 5.388 5.464 5.315 5.445 4,836,000 +0.02(+0.37%)
Jan 24, 2003 5.549 5.577 5.400 5.425 3,908,400 -0.16(-2.78%)
Jan 23, 2003 5.475 5.599 5.469 5.580 3,900,000 +0.15(+2.81%)
Jan 22, 2003 5.480 5.549 5.415 5.428 4,298,400 -0.05(-0.96%)
Jan 21, 2003 5.631 5.697 5.480 5.480 5,090,400 -0.15(-2.69%)
Jan 17, 2003 5.650 5.680 5.581 5.631 5,407,600 -0.06(-1.03%)
Jan 16, 2003 5.763 5.766 5.650 5.690 4,118,400 -0.05(-0.94%)
Jan 15, 2003 5.836 5.836 5.721 5.744 3,268,000 -0.09(-1.56%)
Jan 14, 2003 5.838 5.880 5.796 5.835 4,874,000 -0.05(-0.89%)
Jan 13, 2003 5.955 6.025 5.859 5.888 4,509,600 -0.05(-0.90%)
Jan 10, 2003 5.844 6.054 5.819 5.941 8,369,600 +0.04(+0.70%)
Jan 09, 2003 5.775 5.961 5.775 5.900 5,767,600 +0.15(+2.56%)
Jan 08, 2003 5.709 5.804 5.675 5.753 3,868,000 +0.05(+0.79%)
Jan 07, 2003 5.688 5.763 5.675 5.707 3,366,800 -0.02(-0.26%)
Jan 06, 2003 5.625 5.750 5.625 5.723 4,266,000 +0.08(+1.40%)
Jan 03, 2003 5.763 5.763 5.624 5.644 4,536,000 -0.12(-2.06%)
Jan 02, 2003 5.571 5.763 5.560 5.763 4,566,800 +0.20(+3.67%)
Dec 31, 2002 5.556 5.588 5.511 5.559 3,725,200 -0.01(-0.11%)
Dec 30, 2002 5.450 5.572 5.438 5.565 3,414,400 +0.12(+2.27%)
Dec 27, 2002 5.516 5.531 5.439 5.441 2,539,200 -0.08(-1.38%)
Dec 26, 2002 5.515 5.635 5.500 5.518 2,752,400 +0.01(+0.20%)
Dec 24, 2002 5.559 5.575 5.497 5.506 1,812,800 -0.03(-0.56%)
Dec 23, 2002 5.595 5.625 5.510 5.537 6,324,400 -0.10(-1.77%)
Dec 20, 2002 5.191 5.638 5.191 5.638 18,652,400 +0.45(+8.60%)
Dec 19, 2002 5.263 5.370 5.156 5.191 7,386,000 -0.05(-0.95%)
Dec 18, 2002 5.362 5.394 5.149 5.241 8,305,600 -0.10(-1.80%)
Dec 17, 2002 5.529 5.529 5.287 5.338 9,244,800 -0.19(-3.46%)
Dec 16, 2002 5.336 5.550 5.336 5.529 4,966,800 +0.21(+4.00%)
Dec 13, 2002 5.476 5.476 5.305 5.316 5,134,000 -0.16(-2.90%)
Dec 12, 2002 5.378 5.497 5.300 5.475 7,367,600 +0.08(+1.48%)
Dec 11, 2002 5.399 5.452 5.369 5.395 4,382,400 -0.02(-0.30%)
Dec 10, 2002 5.445 5.445 5.322 5.411 8,122,800 -0.03(-0.62%)
Dec 09, 2002 5.641 5.725 5.445 5.445 5,414,400 -0.19(-3.46%)
Dec 06, 2002 5.638 5.669 5.505 5.640 6,811,600 -0.03(-0.51%)
Dec 05, 2002 5.764 5.768 5.532 5.669 6,744,000 -0.09(-1.63%)
Dec 04, 2002 5.787 5.815 5.681 5.763 6,086,800 -0.05(-0.86%)
Dec 03, 2002 5.825 5.825 5.704 5.812 5,004,400 -0.01(-0.11%)
Dec 02, 2002 5.750 5.891 5.737 5.819 9,320,800 +0.22(+3.95%)
Nov 29, 2002 5.668 5.704 5.590 5.598 2,100,800 -0.04(-0.69%)
Nov 27, 2002 5.515 5.721 5.506 5.636 6,222,400 +0.14(+2.62%)
Nov 26, 2002 5.581 5.639 5.489 5.492 3,944,800 -0.08(-1.41%)
Nov 25, 2002 5.500 5.605 5.463 5.571 5,766,800 +0.10(+1.87%)
Nov 22, 2002 5.626 5.630 5.442 5.469 8,927,200 -0.17(-2.93%)
Nov 21, 2002 5.800 5.902 5.436 5.634 13,926,400 -0.08(-1.42%)
Nov 20, 2002 5.631 5.843 5.625 5.715 7,103,200 +0.15(+2.63%)
Nov 19, 2002 5.683 5.688 5.550 5.569 5,375,200 -0.09(-1.63%)
Nov 18, 2002 5.769 5.769 5.575 5.661 6,142,400 -0.03(-0.59%)
Nov 15, 2002 5.628 5.763 5.626 5.695 5,951,200 +0.04(+0.73%)
Nov 14, 2002 5.531 5.749 5.506 5.654 7,696,400 +0.20(+3.69%)
Nov 13, 2002 5.438 5.505 5.371 5.452 4,523,200 -0.03(-0.52%)
Nov 12, 2002 5.369 5.554 5.369 5.481 4,142,800 +0.13(+2.36%)
Nov 11, 2002 5.501 5.501 5.354 5.355 3,373,600 -0.15(-2.66%)
Nov 08, 2002 5.567 5.664 5.431 5.501 4,825,600 -0.07(-1.19%)
Nov 07, 2002 5.581 5.675 5.519 5.567 4,378,400 -0.08(-1.50%)
Nov 06, 2002 5.780 5.781 5.531 5.652 12,603,600 -0.11(-1.95%)
Nov 05, 2002 5.919 5.952 5.747 5.765 7,342,400 -0.15(-2.60%)
Nov 04, 2002 6.000 6.025 5.897 5.919 3,501,200 -0.01(-0.21%)
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.