Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.938 5.953 5.850 5.895 3,290,415 -0.05(-0.82%)
Nov 27, 2002 5.984 6.011 5.822 5.943 8,061,173 +0.02(+0.38%)
Nov 26, 2002 5.740 5.960 5.689 5.921 13,271,408 +0.15(+2.53%)
Nov 25, 2002 6.055 6.065 5.756 5.775 11,442,142 -0.25(-4.16%)
Nov 22, 2002 5.862 6.088 5.816 6.026 14,120,833 +0.16(+2.79%)
Nov 21, 2002 6.203 6.226 5.801 5.862 14,797,519 -0.27(-4.38%)
Nov 20, 2002 6.045 6.289 6.045 6.130 15,314,261 +0.14(+2.27%)
Nov 19, 2002 5.715 6.029 5.715 5.994 41,619,868 -0.45(-6.94%)
Nov 18, 2002 6.629 6.629 6.421 6.441 6,284,565 -0.16(-2.48%)
Nov 15, 2002 6.483 6.655 6.421 6.605 8,107,434 +0.12(+1.90%)
Nov 14, 2002 6.775 6.807 6.386 6.482 14,771,928 -0.27(-4.00%)
Nov 13, 2002 6.768 6.919 6.715 6.752 6,407,107 -0.02(-0.33%)
Nov 12, 2002 6.772 6.828 6.533 6.775 11,230,523 +0.09(+1.38%)
Nov 11, 2002 6.822 6.871 6.642 6.682 7,001,606 -0.12(-1.84%)
Nov 08, 2002 7.115 7.122 6.806 6.807 14,925,474 -0.31(-4.31%)
Nov 07, 2002 7.249 7.313 7.114 7.114 8,134,993 -0.14(-1.86%)
Nov 06, 2002 7.015 7.249 7.015 7.249 11,459,366 +0.26(+3.69%)
Nov 05, 2002 7.310 7.366 6.751 6.991 29,959,710 -0.32(-4.36%)
Nov 04, 2002 7.462 7.462 7.305 7.310 4,384,432 -0.05(-0.69%)
Nov 01, 2002 7.229 7.390 7.195 7.361 4,233,346 +0.13(+1.83%)
Oct 31, 2002 7.488 7.514 7.213 7.229 5,674,810 -0.22(-2.95%)
Oct 30, 2002 7.370 7.488 7.348 7.448 7,667,957 +0.10(+1.41%)
Oct 29, 2002 7.264 7.389 7.210 7.345 4,077,831 +0.08(+1.03%)
Oct 28, 2002 7.594 7.640 7.269 7.269 4,606,877 -0.27(-3.58%)
Oct 25, 2002 7.336 7.569 7.278 7.540 3,499,080 +0.20(+2.76%)
Oct 24, 2002 7.574 7.579 7.274 7.337 2,851,923 -0.25(-3.26%)
Oct 23, 2002 7.513 7.584 7.427 7.584 4,737,292 -0.01(-0.19%)
Oct 22, 2002 7.376 7.599 7.348 7.599 7,369,231 +0.14(+1.89%)
Oct 21, 2002 7.185 7.469 7.184 7.457 8,660,594 +0.27(+3.82%)
Oct 18, 2002 7.218 7.285 7.108 7.183 7,468,642 -0.07(-0.98%)
Oct 17, 2002 7.605 7.615 7.203 7.254 7,694,532 -0.22(-2.99%)
Oct 16, 2002 7.542 7.589 7.351 7.478 3,556,168 -0.07(-0.86%)
Oct 15, 2002 7.815 7.818 7.473 7.543 5,407,580 -0.07(-0.92%)
Oct 14, 2002 7.455 7.620 7.442 7.613 3,346,518 +0.16(+2.11%)
Oct 11, 2002 7.320 7.476 7.224 7.455 5,020,762 +0.21(+2.96%)
Oct 10, 2002 7.315 7.366 7.153 7.241 7,382,027 -0.06(-0.79%)
Oct 09, 2002 7.376 7.594 7.299 7.299 6,060,152 -0.17(-2.27%)
Oct 08, 2002 7.213 7.518 7.203 7.468 6,457,305 +0.31(+4.27%)
Oct 07, 2002 7.183 7.356 7.142 7.163 4,553,234 -0.05(-0.63%)
Oct 04, 2002 7.483 7.483 7.168 7.208 4,537,486 -0.23(-3.15%)
Oct 03, 2002 7.300 7.494 7.269 7.443 6,076,392 +0.23(+3.20%)
Oct 02, 2002 7.415 7.569 7.086 7.212 5,366,241 -0.20(-2.73%)
Oct 01, 2002 7.282 7.437 7.264 7.415 5,383,958 +0.16(+2.18%)
Sep 30, 2002 7.189 7.305 7.086 7.256 6,237,320 +0.07(+0.95%)
Sep 27, 2002 7.335 7.498 7.127 7.188 7,320,510 -0.19(-2.63%)
Sep 26, 2002 7.305 7.414 7.264 7.382 4,654,614 +0.14(+1.98%)
Sep 25, 2002 7.183 7.249 7.031 7.239 5,885,936 +0.12(+1.71%)
Sep 24, 2002 6.962 7.153 6.929 7.117 5,727,468 +0.16(+2.23%)
Sep 23, 2002 6.934 6.990 6.862 6.962 4,383,447 -0.03(-0.39%)
Sep 20, 2002 6.914 7.014 6.862 6.989 6,214,190 +0.16(+2.37%)
Sep 19, 2002 6.909 6.990 6.817 6.827 8,408,621 -0.21(-3.00%)
Sep 18, 2002 7.020 7.156 6.995 7.039 7,773,766 -0.04(-0.53%)
Sep 17, 2002 7.213 7.407 7.070 7.076 13,505,664 -0.35(-4.67%)
Sep 16, 2002 7.310 7.459 7.290 7.423 3,434,611 +0.11(+1.54%)
Sep 13, 2002 7.234 7.339 7.209 7.310 2,320,909 +0.03(+0.40%)
Sep 12, 2002 7.117 7.302 7.092 7.281 3,339,136 +0.09(+1.23%)
Sep 11, 2002 7.249 7.273 7.173 7.192 3,936,588 -0.05(-0.69%)
Sep 10, 2002 7.387 7.396 7.178 7.242 4,260,413 -0.14(-1.95%)
Sep 09, 2002 7.346 7.447 7.335 7.386 4,525,182 +0.00(+0.00%)
Sep 06, 2002 7.417 7.483 7.340 7.386 4,404,609 +0.02(+0.23%)
Sep 05, 2002 7.251 7.377 7.153 7.369 3,947,415 +0.12(+1.63%)
Sep 04, 2002 7.212 7.325 7.138 7.251 4,394,766 +0.06(+0.89%)
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.