Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.033 8.555 7.958 8.451 3,085,308 +0.36(+4.43%)
Dec 30, 2002 7.465 8.167 7.465 8.092 1,287,811 +0.60(+7.97%)
Dec 27, 2002 7.734 7.809 7.495 7.495 402,122 -0.28(-3.65%)
Dec 26, 2002 7.824 7.988 7.779 7.779 475,394 -0.03(-0.38%)
Dec 24, 2002 8.003 8.003 7.764 7.809 160,206 -0.18(-2.24%)
Dec 23, 2002 8.003 8.137 7.869 7.988 691,190 -0.06(-0.74%)
Dec 20, 2002 8.003 8.137 7.794 8.048 822,128 +0.00(+0.00%)
Dec 19, 2002 7.704 8.063 7.615 8.048 999,011 +0.27(+3.45%)
Dec 18, 2002 7.734 7.839 7.615 7.779 422,550 -0.01(-0.19%)
Dec 17, 2002 7.883 8.018 7.645 7.794 794,199 -0.10(-1.32%)
Dec 16, 2002 8.092 8.137 7.839 7.898 621,736 +0.06(+0.76%)
Dec 13, 2002 7.450 8.048 7.316 7.839 2,672,335 +0.37(+5.00%)
Dec 12, 2002 7.316 7.854 7.301 7.465 902,231 +0.19(+2.67%)
Dec 11, 2002 7.361 7.406 7.182 7.271 332,869 -0.12(-1.62%)
Dec 10, 2002 7.346 7.465 7.316 7.391 499,505 +0.06(+0.81%)
Dec 09, 2002 7.391 7.450 7.226 7.331 752,808 -0.06(-0.81%)
Dec 06, 2002 7.256 7.540 7.122 7.391 612,561 +0.15(+2.06%)
Dec 05, 2002 7.346 7.465 7.241 7.241 562,864 -0.03(-0.41%)
Dec 04, 2002 7.301 7.465 7.197 7.271 643,905 -0.16(-2.21%)
Dec 03, 2002 7.495 7.585 7.226 7.436 1,115,415 -0.09(-1.17%)
Dec 02, 2002 7.839 8.018 7.480 7.524 545,585 -0.29(-3.65%)
Nov 27, 2002 7.689 7.869 7.630 7.809 1,316,276 +0.26(+3.38%)
Nov 26, 2002 7.839 7.852 7.465 7.553 1,044,086 -0.33(-4.19%)
Nov 25, 2002 7.869 7.988 7.764 7.883 1,570,985 +0.12(+1.54%)
Nov 22, 2002 7.898 7.988 7.689 7.764 1,300,402 -0.10(-1.33%)
Nov 21, 2002 7.809 8.182 7.779 7.869 3,164,943 +0.19(+2.53%)
Nov 20, 2002 7.480 7.913 7.480 7.674 1,955,560 +0.04(+0.59%)
Nov 19, 2002 7.600 7.645 6.868 7.630 1,997,956 -0.01(-0.20%)
Nov 18, 2002 7.465 7.689 7.465 7.645 2,141,485 +0.21(+2.81%)
Nov 15, 2002 7.465 7.804 7.316 7.436 2,474,757 +0.01(+0.20%)
Nov 14, 2002 6.943 7.421 6.823 7.421 360,330 +0.51(+7.34%)
Nov 13, 2002 6.614 6.967 6.510 6.913 483,699 +0.21(+3.12%)
Nov 12, 2002 6.422 6.719 6.271 6.704 385,245 +0.43(+6.90%)
Nov 11, 2002 6.793 6.868 6.271 6.271 387,321 -0.46(-6.87%)
Nov 08, 2002 6.853 7.301 6.734 6.734 554,961 -0.24(-3.43%)
Nov 07, 2002 7.316 7.391 6.868 6.973 376,940 -0.34(-4.69%)
Nov 06, 2002 7.361 7.465 7.271 7.316 701,036 +0.12(+1.66%)
Nov 05, 2002 7.197 7.241 7.017 7.197 447,197 +0.00(+0.00%)
Nov 04, 2002 7.107 7.450 7.079 7.197 693,668 +0.20(+2.79%)
Nov 01, 2002 6.734 7.003 6.629 7.001 296,903 +0.22(+3.28%)
Oct 31, 2002 6.868 6.943 6.659 6.779 365,353 -0.12(-1.73%)
Oct 30, 2002 6.689 6.928 6.525 6.898 461,530 +0.31(+4.76%)
Oct 29, 2002 7.226 7.241 6.570 6.584 778,192 -0.61(-8.51%)
Oct 28, 2002 7.226 7.386 7.107 7.197 317,523 -0.02(-0.31%)
Oct 25, 2002 7.017 7.391 6.853 7.219 585,930 +0.05(+0.75%)
Oct 24, 2002 7.226 7.421 6.958 7.165 920,850 -0.02(-0.23%)
Oct 23, 2002 6.928 7.212 6.629 7.182 640,574 +0.31(+4.54%)
Oct 22, 2002 7.318 7.391 6.719 6.870 745,909 -0.60(-7.98%)
Oct 21, 2002 6.958 7.510 6.749 7.465 679,603 +0.49(+7.07%)
Oct 18, 2002 6.555 6.988 6.346 6.973 585,100 +0.24(+3.55%)
Oct 17, 2002 6.495 6.793 6.361 6.734 1,008,231 +0.49(+7.89%)
Oct 16, 2002 6.211 6.346 5.883 6.241 650,305 -0.16(-2.56%)
Oct 15, 2002 6.331 6.510 6.211 6.405 815,430 +0.27(+4.38%)
Oct 14, 2002 5.465 6.122 5.450 6.137 754,750 +0.58(+10.45%)
Oct 11, 2002 5.271 5.704 5.181 5.556 946,653 +0.36(+6.93%)
Oct 10, 2002 5.121 5.226 5.002 5.196 575,724 +0.09(+1.75%)
Oct 09, 2002 5.360 5.360 5.076 5.106 416,589 -0.34(-6.30%)
Oct 08, 2002 5.166 5.300 4.927 5.450 1,606,951 +0.25(+4.89%)
Oct 07, 2002 5.300 5.450 5.151 5.196 320,613 -0.19(-3.60%)
Oct 04, 2002 5.689 5.689 5.360 5.390 555,490 -0.30(-5.25%)
Oct 03, 2002 5.853 5.972 5.674 5.689 544,488 -0.21(-3.54%)
Oct 02, 2002 5.689 5.913 5.599 5.898 1,294,843 +0.21(+3.67%)
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.