Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.737 5.838 5.700 5.832 926,000 +0.08(+1.48%)
Dec 30, 2002 5.660 5.758 5.652 5.747 622,800 +0.09(+1.55%)
Dec 27, 2002 5.713 5.723 5.633 5.660 641,200 -0.06(-1.01%)
Dec 26, 2002 5.728 5.800 5.695 5.718 524,000 -0.01(-0.13%)
Dec 24, 2002 5.713 5.745 5.688 5.725 214,400 +0.03(+0.48%)
Dec 23, 2002 5.662 5.702 5.635 5.697 714,800 -0.03(-0.52%)
Dec 20, 2002 5.710 5.732 5.650 5.728 901,200 +0.09(+1.55%)
Dec 19, 2002 5.553 5.675 5.553 5.640 620,800 +0.05(+0.89%)
Dec 18, 2002 5.598 5.635 5.560 5.590 460,800 -0.04(-0.80%)
Dec 17, 2002 5.662 5.705 5.582 5.635 828,400 -0.05(-0.92%)
Dec 16, 2002 5.603 5.688 5.590 5.688 718,400 +0.08(+1.52%)
Dec 13, 2002 5.732 5.732 5.572 5.603 740,400 -0.04(-0.75%)
Dec 12, 2002 5.732 5.732 5.635 5.645 779,200 -0.03(-0.44%)
Dec 11, 2002 5.718 5.718 5.630 5.670 1,152,400 +0.03(+0.49%)
Dec 10, 2002 5.650 5.680 5.580 5.643 900,000 +0.05(+0.85%)
Dec 09, 2002 5.600 5.622 5.548 5.595 737,600 -0.01(-0.18%)
Dec 06, 2002 5.625 5.670 5.537 5.605 863,200 +0.03(+0.45%)
Dec 05, 2002 5.662 5.662 5.487 5.580 666,000 -0.04(-0.71%)
Dec 04, 2002 5.565 5.652 5.550 5.620 780,800 +0.05(+0.85%)
Dec 03, 2002 5.535 5.640 5.535 5.572 1,190,800 +0.03(+0.54%)
Dec 02, 2002 5.612 5.625 5.388 5.543 1,427,200 -0.04(-0.81%)
Nov 29, 2002 5.600 5.628 5.520 5.588 500,400 -0.04(-0.75%)
Nov 27, 2002 5.675 5.688 5.495 5.630 1,064,400 +0.02(+0.31%)
Nov 26, 2002 5.675 5.675 5.495 5.612 1,172,800 -0.08(-1.32%)
Nov 25, 2002 5.723 5.737 5.610 5.688 532,000 -0.04(-0.61%)
Nov 22, 2002 5.700 5.775 5.688 5.723 737,200 -0.01(-0.13%)
Nov 21, 2002 5.753 5.798 5.662 5.730 902,400 -0.02(-0.35%)
Nov 20, 2002 5.812 5.822 5.707 5.750 492,400 -0.03(-0.48%)
Nov 19, 2002 5.750 5.840 5.740 5.777 708,400 +0.04(+0.65%)
Nov 18, 2002 5.825 5.825 5.638 5.740 1,355,200 -0.03(-0.48%)
Nov 15, 2002 5.662 5.782 5.662 5.768 1,224,400 +0.07(+1.18%)
Nov 14, 2002 5.500 5.713 5.463 5.700 2,698,800 +0.24(+4.40%)
Nov 13, 2002 5.588 5.638 5.402 5.460 3,008,800 -0.19(-3.32%)
Nov 12, 2002 5.750 5.795 5.628 5.647 1,123,200 -0.08(-1.40%)
Nov 11, 2002 5.787 5.840 5.713 5.728 980,400 -0.06(-1.04%)
Nov 08, 2002 5.803 5.975 5.782 5.787 841,200 -0.08(-1.32%)
Nov 07, 2002 5.850 5.975 5.840 5.865 1,592,400 -0.04(-0.76%)
Nov 06, 2002 5.970 5.987 5.897 5.910 686,800 -0.04(-0.76%)
Nov 05, 2002 5.950 5.995 5.900 5.955 1,002,000 +0.00(+0.08%)
Nov 04, 2002 6.100 6.100 5.888 5.950 967,200 -0.10(-1.61%)
Nov 01, 2002 6.025 6.072 6.003 6.048 939,600 -0.00(-0.04%)
Oct 31, 2002 6.062 6.117 6.013 6.050 938,800 -0.02(-0.29%)
Oct 30, 2002 6.112 6.120 6.013 6.067 794,800 -0.01(-0.12%)
Oct 29, 2002 6.013 6.110 5.960 6.075 616,800 +0.05(+0.87%)
Oct 28, 2002 6.150 6.178 6.013 6.022 648,400 -0.21(-3.45%)
Oct 25, 2002 6.062 6.242 6.050 6.237 531,600 +0.15(+2.51%)
Oct 24, 2002 6.125 6.145 6.062 6.085 529,200 -0.05(-0.81%)
Oct 23, 2002 6.135 6.138 5.987 6.135 528,400 +0.00(+0.00%)
Oct 22, 2002 6.202 6.202 6.077 6.135 474,000 -0.08(-1.21%)
Oct 21, 2002 6.112 6.225 6.082 6.210 636,800 +0.07(+1.18%)
Oct 18, 2002 6.008 6.150 5.980 6.138 653,600 +0.12(+1.91%)
Oct 17, 2002 6.050 6.050 5.963 6.022 942,800 +0.08(+1.30%)
Oct 16, 2002 5.975 6.037 5.893 5.945 804,800 -0.12(-1.94%)
Oct 15, 2002 6.037 6.070 5.992 6.062 659,600 +0.12(+2.11%)
Oct 14, 2002 5.857 5.987 5.838 5.938 836,400 +0.08(+1.37%)
Oct 11, 2002 5.975 5.975 5.812 5.857 1,280,000 +0.09(+1.65%)
Oct 10, 2002 5.600 5.827 5.553 5.763 1,486,400 +0.19(+3.32%)
Oct 09, 2002 5.657 5.662 5.540 5.577 1,160,000 -0.08(-1.41%)
Oct 08, 2002 5.562 5.688 5.503 5.657 893,600 +0.09(+1.71%)
Oct 07, 2002 5.570 5.650 5.537 5.562 1,149,600 -0.01(-0.22%)
Oct 04, 2002 5.562 5.625 5.525 5.575 568,000 +0.00(+0.00%)
Oct 03, 2002 5.725 5.725 5.520 5.575 902,400 +0.03(+0.59%)
Oct 02, 2002 5.625 5.650 5.508 5.543 718,400 -0.13(-2.38%)
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.