Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.522 5.562 5.365 5.537 1,013,601 +0.04(+0.82%)
Oct 30, 2002 5.548 5.550 5.410 5.492 701,300 +0.04(+0.82%)
Oct 29, 2002 5.535 5.545 5.298 5.448 1,470,300 -0.08(-1.39%)
Oct 28, 2002 5.168 5.537 5.128 5.525 1,221,600 +0.36(+6.87%)
Oct 25, 2002 4.775 5.420 4.665 5.170 1,197,425 +0.38(+7.93%)
Oct 24, 2002 5.003 5.022 4.657 4.790 2,127,348 -0.21(-4.20%)
Oct 23, 2002 4.647 5.025 4.487 5.000 1,102,781 +0.39(+8.46%)
Oct 22, 2002 4.433 4.885 4.412 4.610 1,559,200 +0.18(+4.00%)
Oct 21, 2002 4.315 4.468 4.245 4.433 520,900 +0.11(+2.54%)
Oct 18, 2002 4.350 4.430 4.287 4.322 349,300 -0.02(-0.46%)
Oct 17, 2002 4.260 4.350 4.247 4.343 315,335 +0.12(+2.78%)
Oct 16, 2002 4.235 4.322 4.110 4.225 374,783 +0.05(+1.26%)
Oct 15, 2002 4.225 4.365 4.173 4.173 590,344 +0.02(+0.53%)
Oct 14, 2002 3.938 4.218 3.900 4.151 716,400 +0.20(+5.01%)
Oct 11, 2002 4.075 4.200 3.938 3.953 485,619 -0.12(-3.01%)
Oct 10, 2002 3.900 4.112 3.825 4.075 637,000 +0.20(+5.24%)
Oct 09, 2002 3.917 4.115 3.765 3.872 616,300 -0.07(-1.77%)
Oct 08, 2002 3.900 4.000 3.833 3.942 556,700 +0.05(+1.40%)
Oct 07, 2002 3.953 4.075 3.830 3.888 634,500 -0.09(-2.32%)
Oct 04, 2002 4.100 4.215 3.882 3.980 748,689 -0.11(-2.63%)
Oct 03, 2002 4.043 4.263 4.030 4.088 788,333 +0.04(+0.93%)
Oct 02, 2002 4.300 4.463 4.032 4.050 758,800 -0.24(-5.59%)
Oct 01, 2002 4.218 4.375 4.065 4.290 914,400 +0.08(+1.90%)
Sep 30, 2002 4.062 4.325 3.940 4.210 714,272 +0.14(+3.57%)
Sep 27, 2002 4.213 4.400 4.065 4.065 596,200 -0.16(-3.79%)
Sep 26, 2002 4.393 4.500 4.192 4.225 766,900 -0.16(-3.58%)
Sep 25, 2002 4.150 4.410 4.107 4.382 615,355 +0.25(+6.10%)
Sep 24, 2002 4.025 4.210 3.893 4.130 872,085 +0.09(+2.23%)
Sep 23, 2002 4.213 4.232 3.712 4.040 782,200 -0.24(-5.55%)
Sep 20, 2002 4.253 4.314 4.165 4.277 590,600 +0.05(+1.30%)
Sep 19, 2002 4.287 4.375 4.188 4.223 671,600 -0.09(-2.20%)
Sep 18, 2002 4.215 4.463 4.143 4.317 540,193 +0.09(+2.19%)
Sep 17, 2002 4.402 4.420 4.210 4.225 553,383 -0.17(-3.76%)
Sep 16, 2002 4.410 4.412 4.130 4.390 625,828 -0.02(-0.51%)
Sep 13, 2002 4.300 4.412 4.232 4.412 423,575 +0.07(+1.73%)
Sep 12, 2002 4.520 4.522 4.282 4.338 302,600 -0.16(-3.50%)
Sep 11, 2002 4.425 4.595 4.390 4.495 452,000 +0.10(+2.33%)
Sep 10, 2002 4.280 4.435 4.197 4.393 52,860,000 +0.09(+2.09%)
Sep 09, 2002 4.253 4.418 4.138 4.303 493,906 -0.01(-0.23%)
Sep 06, 2002 4.125 4.362 4.122 4.312 399,400 +0.26(+6.35%)
Sep 05, 2002 4.250 4.253 4.030 4.055 568,700 -0.27(-6.24%)
Sep 04, 2002 4.040 4.430 3.982 4.325 831,318 +0.26(+6.46%)
Sep 03, 2002 4.312 4.315 4.060 4.062 1,094,051 -0.28(-6.50%)
Aug 30, 2002 4.675 4.675 4.338 4.345 474,324 -0.30(-6.51%)
Aug 29, 2002 4.445 4.688 4.335 4.647 836,741 +0.25(+5.69%)
Aug 28, 2002 4.535 4.657 4.388 4.397 680,800 -0.68(-13.35%)
Aug 27, 2002 4.935 4.960 4.595 5.075 600,700 +0.00(+0.00%)
Aug 26, 2002 5.112 5.147 4.665 5.075 863,007 -0.02(-0.34%)
Aug 23, 2002 5.237 5.240 5.077 5.093 596,389 -0.18(-3.37%)
Aug 22, 2002 4.912 5.338 4.862 5.270 740,286 +0.37(+7.50%)
Aug 21, 2002 4.662 4.907 4.662 4.902 833,000 +0.14(+2.94%)
Aug 20, 2002 4.728 4.832 4.713 4.763 806,996 -0.07(-1.45%)
Aug 16, 2002 4.947 4.950 4.737 4.832 475,075 -0.11(-2.23%)
Aug 15, 2002 4.825 4.942 4.657 4.942 496,514 +0.13(+2.65%)
Aug 14, 2002 4.495 4.820 4.438 4.815 864,000 +0.25(+5.53%)
Aug 13, 2002 4.918 4.933 4.465 4.562 635,791 -0.30(-6.12%)
Aug 12, 2002 4.760 4.895 4.588 4.860 640,973 +0.61(+14.35%)
Aug 07, 2002 4.343 4.385 4.065 4.250 492,958 -0.03(-0.58%)
Aug 06, 2002 4.077 4.295 4.035 4.275 965,199 +0.28(+6.88%)
Aug 05, 2002 4.247 4.250 3.950 4.000 880,800 -0.31(-7.25%)
Aug 02, 2002 4.335 4.388 3.928 4.312 1,093,600 +0.01(+0.17%)
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.