Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.600 3.640 3.600 3.615 19,100 -0.04(-1.22%)
Jan 30, 2003 3.720 3.660 3.580 3.660 13,400 -0.06(-1.61%)
Jan 29, 2003 3.690 3.720 3.650 3.720 10,600 +0.06(+1.64%)
Jan 28, 2003 3.690 3.710 3.660 3.660 5,500 -0.02(-0.54%)
Jan 27, 2003 3.720 3.720 3.680 3.680 5,600 -0.05(-1.34%)
Jan 24, 2003 3.720 3.740 3.700 3.730 51,300 +0.00(+0.00%)
Jan 23, 2003 3.730 3.730 3.730 3.730 800 +0.02(+0.54%)
Jan 22, 2003 3.710 3.710 3.710 3.710 4,500 +0.00(+0.00%)
Jan 21, 2003 3.730 3.730 3.710 3.710 3,500 +0.00(+0.00%)
Jan 17, 2003 3.710 3.730 3.710 3.710 4,500 +0.00(+0.00%)
Jan 16, 2003 3.740 3.740 3.710 3.710 2,300 -0.04(-1.07%)
Jan 15, 2003 3.700 3.750 3.700 3.750 900 +0.05(+1.35%)
Jan 14, 2003 3.730 3.770 3.680 3.700 108,800 -0.12(-3.14%)
Jan 13, 2003 3.750 3.820 3.730 3.820 5,600 +0.07(+1.87%)
Jan 10, 2003 3.720 3.750 3.720 3.750 2,700 +0.04(+1.08%)
Jan 09, 2003 3.750 3.750 3.710 3.710 4,500 -0.01(-0.27%)
Jan 08, 2003 3.710 3.720 3.710 3.720 8,100 +0.01(+0.27%)
Jan 07, 2003 3.710 3.790 3.710 3.710 8,200 +0.06(+1.64%)
Jan 06, 2003 3.940 3.940 3.650 3.650 10,500 -0.30(-7.59%)
Jan 03, 2003 3.950 4.000 3.940 3.950 7,200 +0.01(+0.25%)
Jan 02, 2003 3.920 3.990 3.910 3.940 5,500 +0.03(+0.77%)
Dec 31, 2002 3.890 3.950 3.800 3.910 11,400 +0.01(+0.26%)
Dec 30, 2002 3.790 3.900 3.790 3.900 53,900 +0.11(+2.90%)
Dec 27, 2002 3.800 3.800 3.790 3.790 32,200 +0.00(+0.00%)
Dec 26, 2002 3.800 3.900 3.790 3.790 1,400 -0.02(-0.52%)
Dec 24, 2002 3.710 3.810 3.710 3.810 1,700 -0.09(-2.31%)
Dec 23, 2002 3.790 3.900 3.750 3.900 3,600 +0.04(+1.04%)
Dec 20, 2002 3.790 3.860 3.790 3.860 1,800 -0.07(-1.78%)
Dec 19, 2002 4.010 4.010 3.790 3.930 12,200 -0.06(-1.50%)
Dec 18, 2002 3.970 4.000 3.960 3.990 600 +0.01(+0.25%)
Dec 17, 2002 4.140 4.140 3.980 3.980 4,000 -0.05(-1.27%)
Dec 16, 2002 3.990 4.170 3.901 4.031 7,200 +0.13(+3.36%)
Dec 13, 2002 3.930 4.000 3.880 3.900 9,900 +0.10(+2.63%)
Dec 12, 2002 3.940 3.970 3.800 3.800 28,400 -0.10(-2.56%)
Dec 11, 2002 3.870 4.000 3.870 3.900 13,600 +0.03(+0.78%)
Dec 10, 2002 4.000 4.000 3.780 3.870 13,500 -0.12(-3.01%)
Dec 09, 2002 3.990 4.000 3.800 3.990 3,600 +0.07(+1.79%)
Dec 06, 2002 4.050 4.050 3.900 3.920 7,400 -0.08(-2.00%)
Dec 05, 2002 4.010 4.050 3.900 4.000 36,000 -0.02(-0.52%)
Dec 04, 2002 3.960 4.110 3.950 4.021 16,000 +0.02(+0.52%)
Dec 03, 2002 3.730 4.020 3.730 4.000 48,700 +0.24(+6.35%)
Dec 02, 2002 3.590 3.840 3.550 3.761 13,400 +0.24(+6.85%)
Nov 29, 2002 3.590 3.650 3.520 3.520 10,700 -0.08(-2.22%)
Nov 27, 2002 3.500 3.600 3.500 3.600 5,000 +0.07(+1.98%)
Nov 26, 2002 3.530 3.530 3.430 3.530 40,700 +0.00(+0.00%)
Nov 25, 2002 3.530 3.530 3.450 3.530 9,400 +0.03(+0.86%)
Nov 22, 2002 3.470 3.530 3.470 3.500 1,800 +0.02(+0.57%)
Nov 21, 2002 3.490 3.490 3.480 3.480 400 +0.13(+3.88%)
Nov 20, 2002 3.500 3.500 3.350 3.350 400 -0.19(-5.37%)
Nov 19, 2002 3.500 3.550 3.500 3.540 2,300 +0.04(+1.14%)
Nov 18, 2002 3.510 3.510 3.370 3.500 7,800 +0.00(+0.00%)
Nov 15, 2002 3.481 3.539 3.470 3.500 8,100 +0.05(+1.45%)
Nov 14, 2002 3.464 3.500 3.400 3.450 7,000 +0.05(+1.47%)
Nov 13, 2002 3.440 3.440 3.400 3.400 300 -0.09(-2.58%)
Nov 12, 2002 3.451 3.500 3.420 3.490 2,200 +0.04(+1.16%)
Nov 11, 2002 3.510 3.510 3.450 3.450 6,500 -0.03(-0.86%)
Nov 08, 2002 3.460 3.500 3.460 3.480 49,200 -0.04(-1.14%)
Nov 07, 2002 3.560 3.570 3.510 3.520 5,300 -0.10(-2.76%)
Nov 06, 2002 3.601 3.690 3.500 3.620 5,000 +0.02(+0.56%)
Nov 05, 2002 3.550 3.600 3.510 3.600 7,100 +0.00(+0.00%)
Nov 04, 2002 3.640 3.710 3.600 3.600 57,700 +0.00(+0.00%)
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.