Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.456 5.537 5.416 5.518 2,913,011 +0.06(+1.14%)
Dec 30, 2002 5.506 5.522 5.404 5.456 4,654,224 -0.05(-0.89%)
Dec 27, 2002 5.542 5.542 5.498 5.504 4,132,057 -0.03(-0.57%)
Dec 26, 2002 5.537 5.615 5.502 5.536 7,624,817 +0.05(+1.00%)
Dec 24, 2002 5.486 5.542 5.441 5.481 4,986,915 -0.01(-0.09%)
Dec 23, 2002 5.283 5.492 5.278 5.486 14,786,033 +0.27(+5.26%)
Dec 20, 2002 5.496 5.497 5.100 5.212 36,061,012 -0.30(-5.52%)
Dec 19, 2002 5.638 5.700 5.487 5.517 8,521,015 -0.09(-1.54%)
Dec 18, 2002 5.659 5.720 5.567 5.603 7,963,413 -0.03(-0.59%)
Dec 17, 2002 5.689 5.709 5.598 5.637 11,541,315 -0.02(-0.34%)
Dec 16, 2002 5.807 5.848 5.588 5.656 14,566,536 -0.15(-2.61%)
Dec 13, 2002 5.738 5.832 5.712 5.807 9,073,203 +0.09(+1.55%)
Dec 12, 2002 5.826 5.867 5.689 5.719 12,415,858 -0.09(-1.50%)
Dec 11, 2002 6.088 6.136 5.716 5.806 22,724,840 -0.28(-4.61%)
Dec 10, 2002 6.333 6.375 6.058 6.087 14,349,992 -0.24(-3.74%)
Dec 09, 2002 6.324 6.482 6.289 6.323 6,628,714 -0.01(-0.11%)
Dec 06, 2002 6.171 6.355 6.171 6.330 9,500,878 +0.16(+2.60%)
Dec 05, 2002 6.423 6.477 6.170 6.170 13,772,212 -0.25(-3.83%)
Dec 04, 2002 6.096 6.451 6.071 6.416 13,686,579 +0.33(+5.43%)
Dec 03, 2002 6.045 6.178 5.969 6.086 9,441,820 +0.01(+0.10%)
Dec 02, 2002 6.014 6.086 5.919 6.080 8,749,371 +0.18(+3.14%)
Nov 29, 2002 5.938 5.952 5.850 5.895 3,290,487 -0.05(-0.82%)
Nov 27, 2002 5.984 6.010 5.821 5.943 8,061,350 +0.02(+0.38%)
Nov 26, 2002 5.740 5.960 5.689 5.921 13,271,700 +0.15(+2.53%)
Nov 25, 2002 6.055 6.065 5.755 5.775 11,442,393 -0.25(-4.16%)
Nov 22, 2002 5.862 6.088 5.816 6.026 14,121,144 +0.16(+2.79%)
Nov 21, 2002 6.202 6.226 5.801 5.862 14,797,844 -0.27(-4.38%)
Nov 20, 2002 6.045 6.289 6.045 6.130 15,314,598 +0.14(+2.27%)
Nov 19, 2002 5.715 6.029 5.715 5.994 41,620,784 -0.45(-6.94%)
Nov 18, 2002 6.629 6.629 6.421 6.441 6,284,704 -0.16(-2.48%)
Nov 15, 2002 6.483 6.655 6.421 6.605 8,107,612 +0.12(+1.90%)
Nov 14, 2002 6.774 6.807 6.385 6.482 14,772,253 -0.27(-4.00%)
Nov 13, 2002 6.768 6.919 6.714 6.752 6,407,248 -0.02(-0.33%)
Nov 12, 2002 6.771 6.828 6.533 6.774 11,230,771 +0.09(+1.38%)
Nov 11, 2002 6.822 6.871 6.642 6.682 7,001,760 -0.12(-1.84%)
Nov 08, 2002 7.115 7.122 6.806 6.807 14,925,802 -0.31(-4.31%)
Nov 07, 2002 7.249 7.313 7.114 7.114 8,135,172 -0.14(-1.86%)
Nov 06, 2002 7.015 7.249 7.015 7.249 11,459,618 +0.26(+3.69%)
Nov 05, 2002 7.310 7.366 6.751 6.991 29,960,368 -0.32(-4.36%)
Nov 04, 2002 7.462 7.462 7.305 7.310 4,384,528 -0.05(-0.69%)
Nov 01, 2002 7.229 7.390 7.195 7.361 4,233,439 +0.13(+1.83%)
Oct 31, 2002 7.488 7.514 7.213 7.229 5,674,935 -0.22(-2.95%)
Oct 30, 2002 7.370 7.488 7.347 7.448 7,668,126 +0.10(+1.41%)
Oct 29, 2002 7.264 7.389 7.210 7.344 4,077,921 +0.08(+1.03%)
Oct 28, 2002 7.594 7.640 7.269 7.269 4,606,978 -0.27(-3.58%)
Oct 25, 2002 7.336 7.569 7.278 7.539 3,499,157 +0.20(+2.76%)
Oct 24, 2002 7.574 7.579 7.274 7.337 2,851,985 -0.25(-3.26%)
Oct 23, 2002 7.513 7.584 7.427 7.584 4,737,397 -0.01(-0.19%)
Oct 22, 2002 7.376 7.598 7.347 7.598 7,369,393 +0.14(+1.89%)
Oct 21, 2002 7.185 7.469 7.184 7.457 8,660,784 +0.27(+3.82%)
Oct 18, 2002 7.217 7.284 7.108 7.183 7,468,807 -0.07(-0.98%)
Oct 17, 2002 7.604 7.615 7.203 7.254 7,694,702 -0.22(-2.99%)
Oct 16, 2002 7.541 7.589 7.350 7.477 3,556,246 -0.07(-0.86%)
Oct 15, 2002 7.815 7.818 7.472 7.542 5,407,699 -0.07(-0.92%)
Oct 14, 2002 7.455 7.620 7.442 7.613 3,346,592 +0.16(+2.11%)
Oct 11, 2002 7.320 7.475 7.223 7.455 5,020,873 +0.21(+2.96%)
Oct 10, 2002 7.315 7.366 7.152 7.241 7,382,189 -0.06(-0.79%)
Oct 09, 2002 7.376 7.594 7.299 7.299 6,060,285 -0.17(-2.27%)
Oct 08, 2002 7.213 7.518 7.203 7.468 6,457,447 +0.31(+4.27%)
Oct 07, 2002 7.183 7.356 7.142 7.163 4,553,334 -0.05(-0.63%)
Oct 04, 2002 7.483 7.483 7.168 7.208 4,537,585 -0.23(-3.15%)
Oct 03, 2002 7.300 7.494 7.269 7.443 6,076,526 +0.23(+3.20%)
Oct 02, 2002 7.414 7.569 7.086 7.212 5,366,359 -0.20(-2.73%)
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.