Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.492 5.558 5.473 5.520 2,835,144 +0.02(+0.42%)
Dec 30, 2002 5.444 5.505 5.444 5.497 4,142,384 +0.01(+0.20%)
Dec 27, 2002 5.595 5.602 5.468 5.486 2,465,548 -0.12(-2.20%)
Dec 26, 2002 5.630 5.694 5.593 5.609 2,633,778 -0.04(-0.70%)
Dec 24, 2002 5.700 5.714 5.644 5.649 1,430,681 -0.07(-1.15%)
Dec 23, 2002 5.656 5.778 5.655 5.715 3,972,697 +0.03(+0.53%)
Dec 20, 2002 5.513 5.687 5.513 5.685 5,965,601 +0.20(+3.63%)
Dec 19, 2002 5.490 5.563 5.458 5.486 4,100,872 -0.02(-0.40%)
Dec 18, 2002 5.513 5.553 5.477 5.508 4,639,062 +0.00(+0.02%)
Dec 17, 2002 5.410 5.553 5.410 5.506 5,743,115 +0.11(+1.96%)
Dec 16, 2002 5.417 5.427 5.352 5.400 4,237,058 +0.08(+1.47%)
Dec 13, 2002 5.225 5.366 5.177 5.322 5,393,547 +0.10(+1.89%)
Dec 12, 2002 5.394 5.396 5.170 5.223 7,938,477 -0.17(-3.16%)
Dec 11, 2002 5.238 5.396 5.238 5.394 5,037,424 +0.12(+2.29%)
Dec 10, 2002 5.184 5.277 5.156 5.273 4,590,268 +0.12(+2.35%)
Dec 09, 2002 5.293 5.355 5.137 5.152 6,677,118 -0.15(-2.80%)
Dec 06, 2002 5.314 5.438 5.245 5.300 5,242,431 -0.08(-1.53%)
Dec 05, 2002 5.438 5.438 5.291 5.383 3,158,495 -0.05(-1.01%)
Dec 04, 2002 5.392 5.465 5.295 5.438 4,503,240 +0.05(+0.87%)
Dec 03, 2002 5.359 5.399 5.287 5.391 3,517,894 +0.03(+0.59%)
Dec 02, 2002 5.355 5.414 5.288 5.359 5,035,604 +0.10(+1.83%)
Nov 29, 2002 5.273 5.337 5.241 5.263 2,261,269 +0.00(+0.00%)
Nov 27, 2002 5.424 5.465 5.170 5.263 10,316,634 -0.02(-0.44%)
Nov 26, 2002 5.266 5.354 5.129 5.287 6,197,190 +0.02(+0.31%)
Nov 25, 2002 5.362 5.400 5.218 5.270 5,417,580 -0.08(-1.46%)
Nov 22, 2002 5.269 5.376 5.240 5.348 4,139,835 +0.08(+1.51%)
Nov 21, 2002 5.218 5.329 5.170 5.269 4,923,814 +0.12(+2.43%)
Nov 20, 2002 5.155 5.236 5.082 5.144 7,423,228 -0.01(-0.19%)
Nov 19, 2002 5.307 5.473 5.094 5.153 23,392,672 +0.32(+6.68%)
Nov 18, 2002 4.582 5.072 4.582 4.831 12,678,040 +0.25(+5.42%)
Nov 15, 2002 4.497 4.600 4.435 4.582 12,257,102 +0.06(+1.27%)
Nov 14, 2002 4.428 4.600 4.393 4.524 11,859,468 +0.30(+7.19%)
Nov 13, 2002 4.257 4.305 4.133 4.221 12,983,548 -0.20(-4.50%)
Nov 12, 2002 4.621 4.655 3.982 4.420 38,364,752 -0.20(-4.28%)
Nov 11, 2002 4.421 4.733 4.354 4.618 13,486,417 +0.21(+4.77%)
Nov 08, 2002 4.531 4.655 4.222 4.408 39,909,772 -0.45(-9.19%)
Nov 07, 2002 5.631 5.631 4.706 4.854 38,851,964 -0.78(-13.78%)
Nov 06, 2002 5.527 5.656 5.465 5.630 5,918,628 +0.16(+2.89%)
Nov 05, 2002 5.527 5.574 5.396 5.472 6,398,920 -0.05(-0.82%)
Nov 04, 2002 5.657 5.751 5.410 5.517 13,126,653 -0.11(-1.88%)
Nov 01, 2002 6.095 6.095 5.218 5.623 29,135,788 -0.47(-7.73%)
Oct 31, 2002 6.047 6.145 6.042 6.094 4,083,758 +0.05(+0.77%)
Oct 30, 2002 6.049 6.076 5.948 6.047 4,577,888 +0.05(+0.89%)
Oct 29, 2002 6.110 6.117 5.910 5.994 5,167,784 -0.08(-1.24%)
Oct 28, 2002 6.179 6.189 6.027 6.069 6,507,067 +0.04(+0.71%)
Oct 25, 2002 5.836 6.038 5.778 6.027 7,716,719 +0.16(+2.67%)
Oct 24, 2002 6.252 6.316 5.841 5.870 9,171,798 -0.40(-6.35%)
Oct 23, 2002 6.275 6.325 6.132 6.268 5,964,873 -0.08(-1.23%)
Oct 22, 2002 6.179 6.360 6.145 6.347 6,519,448 +0.13(+2.03%)
Oct 21, 2002 6.083 6.289 5.983 6.220 11,360,969 +0.11(+1.77%)
Oct 18, 2002 6.152 6.209 6.060 6.112 6,037,335 -0.05(-0.80%)
Oct 17, 2002 6.309 6.351 6.150 6.161 6,852,630 +0.12(+1.98%)
Oct 16, 2002 6.250 6.250 5.937 6.042 8,484,313 -0.21(-3.32%)
Oct 15, 2002 6.097 6.316 6.090 6.249 12,641,263 +0.41(+7.06%)
Oct 14, 2002 5.685 5.904 5.627 5.837 6,368,697 +0.11(+1.94%)
Oct 11, 2002 5.527 5.834 5.491 5.726 11,014,314 +0.43(+8.12%)
Oct 10, 2002 5.144 5.370 4.997 5.296 14,356,696 +0.15(+2.99%)
Oct 09, 2002 5.575 5.575 5.122 5.142 23,390,852 -0.58(-10.08%)
Oct 08, 2002 5.650 5.836 5.513 5.719 8,651,815 +0.04(+0.77%)
Oct 07, 2002 5.574 5.727 5.517 5.675 7,221,133 +0.10(+1.75%)
Oct 04, 2002 5.712 5.781 5.492 5.578 7,702,154 -0.12(-2.07%)
Oct 03, 2002 5.918 5.994 5.692 5.696 7,690,866 -0.20(-3.36%)
Oct 02, 2002 5.906 6.172 5.778 5.893 9,758,053 -0.01(-0.19%)
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.