Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.565 5.633 5.531 5.554 2,142,719 +0.00(+0.00%)
Nov 27, 2002 5.724 5.767 5.456 5.554 9,775,769 -0.02(-0.44%)
Nov 26, 2002 5.557 5.650 5.412 5.579 5,872,293 +0.02(+0.31%)
Nov 25, 2002 5.659 5.699 5.507 5.562 5,133,555 -0.08(-1.46%)
Nov 22, 2002 5.560 5.673 5.530 5.644 3,922,798 +0.08(+1.51%)
Nov 21, 2002 5.507 5.624 5.456 5.560 4,665,676 +0.13(+2.43%)
Nov 20, 2002 5.440 5.525 5.363 5.428 7,034,054 -0.01(-0.19%)
Nov 19, 2002 5.601 5.776 5.376 5.438 22,166,276 +0.34(+6.68%)
Nov 18, 2002 4.836 5.353 4.836 5.098 12,013,375 +0.26(+5.42%)
Nov 15, 2002 4.746 4.854 4.681 4.836 11,614,505 +0.06(+1.27%)
Nov 14, 2002 4.673 4.854 4.636 4.775 11,237,717 +0.32(+7.19%)
Nov 13, 2002 4.492 4.543 4.362 4.455 12,302,866 -0.21(-4.50%)
Nov 12, 2002 4.876 4.912 4.202 4.665 36,353,424 -0.21(-4.28%)
Nov 11, 2002 4.666 4.995 4.595 4.873 12,779,371 +0.22(+4.77%)
Nov 08, 2002 4.782 4.912 4.456 4.652 37,817,444 -0.47(-9.19%)
Nov 07, 2002 5.943 5.943 4.966 5.123 36,815,092 -0.82(-13.78%)
Nov 06, 2002 5.833 5.969 5.767 5.941 5,608,335 +0.17(+2.89%)
Nov 05, 2002 5.833 5.882 5.695 5.775 6,063,447 -0.05(-0.82%)
Nov 04, 2002 5.970 6.069 5.709 5.822 12,438,468 -0.11(-1.88%)
Nov 01, 2002 6.433 6.433 5.507 5.934 27,608,300 -0.50(-7.73%)
Oct 31, 2002 6.382 6.485 6.376 6.431 3,869,661 +0.05(+0.77%)
Oct 30, 2002 6.383 6.412 6.277 6.382 4,337,885 +0.06(+0.89%)
Oct 29, 2002 6.448 6.456 6.237 6.325 4,896,855 -0.08(-1.24%)
Oct 28, 2002 6.521 6.531 6.360 6.405 6,165,925 +0.04(+0.71%)
Oct 25, 2002 6.159 6.372 6.098 6.360 7,312,159 +0.17(+2.67%)
Oct 24, 2002 6.598 6.666 6.164 6.195 8,690,952 -0.42(-6.35%)
Oct 23, 2002 6.622 6.675 6.472 6.615 5,652,155 -0.08(-1.23%)
Oct 22, 2002 6.521 6.712 6.485 6.698 6,177,656 +0.13(+2.03%)
Oct 21, 2002 6.419 6.637 6.314 6.564 10,765,353 +0.11(+1.77%)
Oct 18, 2002 6.492 6.553 6.395 6.450 5,720,819 -0.05(-0.80%)
Oct 17, 2002 6.659 6.702 6.490 6.502 6,493,371 +0.13(+1.98%)
Oct 16, 2002 6.596 6.596 6.266 6.376 8,039,510 -0.22(-3.32%)
Oct 15, 2002 6.434 6.666 6.427 6.595 11,978,525 +0.43(+7.06%)
Oct 14, 2002 5.999 6.231 5.938 6.160 6,034,808 +0.12(+1.94%)
Oct 11, 2002 5.833 6.157 5.795 6.043 10,436,872 +0.45(+8.12%)
Oct 10, 2002 5.428 5.667 5.273 5.589 13,604,025 +0.16(+2.99%)
Oct 09, 2002 5.883 5.883 5.405 5.427 22,164,550 -0.61(-10.08%)
Oct 08, 2002 5.963 6.159 5.818 6.035 8,198,230 +0.05(+0.77%)
Oct 07, 2002 5.882 6.044 5.822 5.989 6,842,555 +0.10(+1.75%)
Oct 04, 2002 6.028 6.101 5.796 5.886 7,298,357 -0.12(-2.07%)
Oct 03, 2002 6.246 6.325 6.006 6.011 7,287,661 -0.21(-3.36%)
Oct 02, 2002 6.233 6.514 6.098 6.220 9,246,472 -0.01(-0.19%)
Oct 01, 2002 6.173 6.254 6.073 6.231 8,414,227 +0.14(+2.36%)
Sep 30, 2002 6.033 6.128 5.866 6.088 9,114,665 +0.06(+0.91%)
Sep 27, 2002 6.086 6.269 6.014 6.033 10,740,165 -0.09(-1.47%)
Sep 26, 2002 6.447 6.447 5.909 6.122 30,750,610 -0.32(-5.01%)
Sep 25, 2002 6.809 6.809 6.186 6.446 23,184,844 -0.36(-5.34%)
Sep 24, 2002 6.803 6.861 6.679 6.809 7,172,761 -0.03(-0.49%)
Sep 23, 2002 6.564 6.883 6.485 6.843 11,584,141 +0.25(+3.78%)
Sep 20, 2002 7.122 7.122 6.495 6.593 22,582,054 -0.43(-6.07%)
Sep 19, 2002 7.267 7.267 7.018 7.019 6,567,555 -0.25(-3.41%)
Sep 18, 2002 7.108 7.356 7.017 7.267 6,876,369 +0.10(+1.42%)
Sep 17, 2002 7.398 7.405 7.161 7.166 5,870,913 -0.20(-2.66%)
Sep 16, 2002 7.390 7.414 7.318 7.361 4,215,740 -0.06(-0.86%)
Sep 13, 2002 7.419 7.472 7.377 7.425 3,140,929 -0.05(-0.70%)
Sep 12, 2002 7.376 7.519 7.341 7.477 5,449,615 +0.04(+0.58%)
Sep 11, 2002 7.600 7.608 7.421 7.434 3,097,109 -0.06(-0.77%)
Sep 10, 2002 7.390 7.502 7.318 7.492 4,690,519 +0.07(+0.98%)
Sep 09, 2002 7.311 7.490 7.253 7.419 4,898,925 +0.04(+0.57%)
Sep 06, 2002 7.550 7.600 7.356 7.377 7,298,357 -0.13(-1.79%)
Sep 05, 2002 7.282 7.563 7.253 7.512 8,234,805 +0.09(+1.25%)
Sep 04, 2002 7.144 7.431 7.131 7.419 9,606,007 +0.29(+4.13%)
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.