Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.646 5.952 5.646 5.734 762,858 +0.08(+1.44%)
Dec 30, 2002 5.752 5.756 5.607 5.653 544,378 -0.08(-1.42%)
Dec 27, 2002 5.932 5.934 5.668 5.734 407,829 -0.21(-3.55%)
Dec 26, 2002 5.936 6.031 5.908 5.945 126,536 +0.02(+0.41%)
Dec 24, 2002 6.057 6.057 5.877 5.921 80,564 -0.14(-2.36%)
Dec 23, 2002 5.717 6.097 5.701 6.064 590,805 +0.33(+5.67%)
Dec 20, 2002 5.910 5.910 5.739 5.739 1,766,955 -0.15(-2.54%)
Dec 19, 2002 6.228 6.248 5.866 5.888 504,324 -0.35(-5.60%)
Dec 18, 2002 6.090 6.266 6.026 6.237 670,915 +0.13(+2.16%)
Dec 17, 2002 6.053 6.132 5.998 6.105 677,742 +0.05(+0.91%)
Dec 16, 2002 6.055 6.070 6.015 6.051 492,489 -0.00(-0.04%)
Dec 13, 2002 6.130 6.152 6.042 6.053 893,036 -0.09(-1.43%)
Dec 12, 2002 6.125 6.147 5.967 6.141 578,061 +0.02(+0.29%)
Dec 11, 2002 6.191 6.191 6.064 6.123 367,774 -0.08(-1.24%)
Dec 10, 2002 5.998 6.202 5.998 6.200 492,945 +0.22(+3.71%)
Dec 09, 2002 5.917 6.132 5.877 5.978 569,413 +0.05(+0.78%)
Dec 06, 2002 5.881 5.987 5.734 5.932 987,255 +0.03(+0.48%)
Dec 05, 2002 6.009 6.033 5.866 5.903 459,262 -0.11(-1.79%)
Dec 04, 2002 6.134 6.138 5.943 6.011 829,313 -0.12(-2.01%)
Dec 03, 2002 6.338 6.338 6.105 6.134 1,212,563 -0.21(-3.29%)
Dec 02, 2002 6.174 6.369 6.152 6.343 413,746 +0.20(+3.29%)
Nov 29, 2002 6.185 6.209 6.092 6.141 197,542 -0.06(-0.96%)
Nov 27, 2002 6.145 6.308 6.145 6.200 482,476 +0.07(+1.11%)
Nov 26, 2002 6.261 6.264 6.042 6.132 670,460 -0.15(-2.41%)
Nov 25, 2002 6.437 6.591 6.259 6.283 1,281,748 -0.18(-2.72%)
Nov 22, 2002 5.976 6.459 5.822 6.459 1,353,209 +0.43(+7.10%)
Nov 21, 2002 5.361 6.042 5.251 6.031 1,648,612 +0.47(+8.37%)
Nov 20, 2002 5.339 5.585 5.317 5.565 328,630 +0.17(+3.18%)
Nov 19, 2002 5.471 5.528 5.328 5.394 1,036,868 -0.08(-1.48%)
Nov 18, 2002 5.369 5.569 5.369 5.475 632,681 +0.11(+2.13%)
Nov 15, 2002 5.273 5.422 5.220 5.361 488,393 +0.07(+1.24%)
Nov 14, 2002 5.060 5.308 5.060 5.295 900,774 +0.24(+4.78%)
Nov 13, 2002 4.895 5.079 4.871 5.053 395,994 +0.15(+3.14%)
Nov 12, 2002 4.833 4.983 4.822 4.899 279,472 +0.07(+1.41%)
Nov 11, 2002 4.899 4.899 4.789 4.831 200,273 -0.09(-1.83%)
Nov 08, 2002 4.939 5.051 4.880 4.921 364,588 -0.02(-0.36%)
Nov 07, 2002 5.022 5.044 4.899 4.939 269,913 -0.11(-2.09%)
Nov 06, 2002 4.943 5.097 4.923 5.044 660,901 +0.09(+1.86%)
Nov 05, 2002 5.053 5.055 4.767 4.952 1,096,495 -0.12(-2.30%)
Nov 04, 2002 4.833 5.130 4.833 5.068 1,899,409 +0.46(+10.07%)
Nov 01, 2002 4.473 4.642 4.418 4.605 522,075 +0.13(+2.85%)
Oct 31, 2002 4.405 4.609 4.405 4.477 696,404 +0.08(+1.90%)
Oct 30, 2002 4.405 4.442 4.372 4.394 563,040 -0.01(-0.25%)
Oct 29, 2002 4.392 4.405 4.284 4.405 498,407 +0.01(+0.25%)
Oct 28, 2002 4.482 4.482 4.374 4.394 531,634 -0.08(-1.72%)
Oct 25, 2002 4.493 4.519 4.460 4.471 519,799 -0.03(-0.73%)
Oct 24, 2002 4.570 4.642 4.493 4.504 694,583 -0.02(-0.53%)
Oct 23, 2002 4.570 4.587 4.460 4.528 712,790 -0.06(-1.39%)
Oct 22, 2002 4.658 4.673 4.515 4.592 516,158 -0.08(-1.79%)
Oct 21, 2002 4.625 4.677 4.592 4.675 624,488 +0.04(+0.85%)
Oct 18, 2002 4.592 4.691 4.563 4.636 613,109 +0.02(+0.48%)
Oct 17, 2002 4.471 4.636 4.471 4.614 832,954 +0.18(+3.96%)
Oct 16, 2002 4.451 4.561 4.372 4.438 768,320 -0.02(-0.49%)
Oct 15, 2002 4.328 4.460 4.328 4.460 1,427,401 +0.24(+5.73%)
Oct 14, 2002 4.067 4.315 3.992 4.218 751,024 +0.15(+3.78%)
Oct 11, 2002 4.350 4.372 4.031 4.064 1,909,877 -0.23(-5.37%)
Oct 10, 2002 4.117 4.302 4.086 4.295 1,210,742 +0.17(+4.04%)
Oct 09, 2002 4.258 4.264 4.042 4.128 1,018,662 -0.13(-3.04%)
Oct 08, 2002 4.306 4.328 4.174 4.258 2,415,112 -0.05(-1.12%)
Oct 07, 2002 4.471 4.480 4.302 4.306 2,018,662 -0.21(-4.62%)
Oct 04, 2002 4.778 4.800 4.482 4.515 1,021,848 -0.25(-5.30%)
Oct 03, 2002 4.767 4.833 4.704 4.767 1,925,353 -0.01(-0.14%)
Oct 02, 2002 4.877 4.923 4.770 4.774 516,613 -0.10(-1.98%)
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.