Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.315 5.590 5.315 5.514 2,651,726 +0.22(+4.19%)
Dec 30, 2002 5.257 5.315 5.234 5.292 1,500,916 -0.01(-0.11%)
Dec 27, 2002 5.257 5.310 5.216 5.298 1,238,465 +0.04(+0.78%)
Dec 26, 2002 5.175 5.315 5.175 5.257 1,158,172 +0.10(+1.93%)
Dec 24, 2002 5.169 5.234 5.152 5.158 963,174 -0.01(-0.11%)
Dec 23, 2002 5.199 5.362 5.035 5.164 4,543,494 +0.13(+2.67%)
Dec 20, 2002 5.053 5.140 5.023 5.029 2,723,802 -0.02(-0.46%)
Dec 19, 2002 5.099 5.134 5.035 5.053 2,679,632 -0.11(-2.04%)
Dec 18, 2002 5.093 5.222 5.082 5.158 2,636,147 -0.03(-0.56%)
Dec 17, 2002 5.228 5.257 5.187 5.187 1,691,119 -0.04(-0.78%)
Dec 16, 2002 5.146 5.310 5.140 5.228 1,861,464 +0.05(+0.90%)
Dec 13, 2002 5.228 5.339 5.152 5.181 1,882,179 -0.08(-1.44%)
Dec 12, 2002 5.158 5.257 5.082 5.257 1,979,421 +0.10(+1.93%)
Dec 11, 2002 5.082 5.199 5.023 5.158 2,648,987 +0.09(+1.73%)
Dec 10, 2002 5.070 5.128 4.994 5.070 1,274,931 +0.00(+0.00%)
Dec 09, 2002 5.082 5.169 4.994 5.070 1,467,018 -0.01(-0.23%)
Dec 06, 2002 5.228 5.239 5.070 5.082 2,275,427 -0.20(-3.87%)
Dec 05, 2002 5.286 5.327 5.228 5.286 2,148,225 +0.11(+2.14%)
Dec 04, 2002 5.578 5.578 5.175 5.175 3,549,674 -0.41(-7.42%)
Dec 03, 2002 5.643 5.654 5.496 5.590 3,437,024 -0.11(-1.95%)
Dec 02, 2002 5.812 5.859 5.543 5.701 2,897,913 -0.11(-1.91%)
Nov 29, 2002 5.870 5.882 5.789 5.812 949,992 -0.04(-0.60%)
Nov 27, 2002 5.870 5.929 5.753 5.847 2,255,054 -0.02(-0.40%)
Nov 26, 2002 6.028 6.040 5.841 5.870 3,226,789 -0.25(-4.10%)
Nov 25, 2002 5.987 6.121 5.900 6.121 2,198,901 +0.19(+3.25%)
Nov 22, 2002 5.707 6.028 5.619 5.929 4,822,722 +0.28(+4.96%)
Nov 21, 2002 5.421 5.660 5.380 5.648 2,759,069 +0.23(+4.20%)
Nov 20, 2002 5.327 5.421 5.269 5.421 1,369,776 +0.12(+2.32%)
Nov 19, 2002 5.257 5.315 5.228 5.298 1,410,693 +0.03(+0.55%)
Nov 18, 2002 5.140 5.315 5.111 5.269 2,161,408 +0.14(+2.73%)
Nov 15, 2002 4.813 5.128 4.790 5.128 2,224,752 +0.32(+6.55%)
Nov 14, 2002 4.848 5.023 4.766 4.813 2,052,010 +0.08(+1.73%)
Nov 13, 2002 4.702 4.790 4.644 4.731 1,575,901 +0.03(+0.62%)
Nov 12, 2002 4.644 4.755 4.568 4.702 1,449,555 +0.03(+0.63%)
Nov 11, 2002 4.702 4.702 4.579 4.673 1,184,708 -0.06(-1.23%)
Nov 08, 2002 4.761 4.848 4.673 4.731 1,759,429 +0.00(+0.00%)
Nov 07, 2002 5.105 5.105 4.731 4.731 1,775,693 -0.37(-7.32%)
Nov 06, 2002 4.848 5.117 4.673 5.105 3,787,300 +0.26(+5.30%)
Nov 05, 2002 5.064 5.064 4.825 4.848 3,112,085 -0.21(-4.16%)
Nov 04, 2002 4.819 5.111 4.796 5.058 4,767,424 +0.30(+6.39%)
Nov 01, 2002 4.533 4.807 4.533 4.755 3,113,112 +0.18(+3.96%)
Oct 31, 2002 4.614 4.644 4.539 4.574 4,211,022 +0.02(+0.38%)
Oct 30, 2002 4.568 4.644 4.515 4.556 3,832,840 +0.03(+0.65%)
Oct 29, 2002 4.614 4.661 4.381 4.527 1,653,284 -0.06(-1.27%)
Oct 28, 2002 4.527 4.650 4.503 4.585 1,806,509 +0.12(+2.61%)
Oct 25, 2002 4.322 4.474 4.235 4.468 1,603,978 +0.15(+3.38%)
Oct 24, 2002 4.322 4.509 4.311 4.322 2,129,393 +0.01(+0.27%)
Oct 23, 2002 4.246 4.322 4.211 4.311 1,761,654 +0.06(+1.51%)
Oct 22, 2002 4.381 4.556 4.246 4.246 2,164,318 -0.13(-3.07%)
Oct 21, 2002 4.322 4.410 4.246 4.381 2,528,462 +0.06(+1.49%)
Oct 18, 2002 4.311 4.428 4.100 4.317 1,591,310 +0.01(+0.14%)
Oct 17, 2002 4.293 4.439 4.130 4.311 2,277,482 +0.25(+6.19%)
Oct 16, 2002 4.322 4.322 3.984 4.060 2,174,761 -0.26(-6.08%)
Oct 15, 2002 3.972 4.322 3.943 4.322 3,193,576 +0.49(+12.80%)
Oct 14, 2002 3.797 3.855 3.651 3.832 1,626,577 +0.00(+0.00%)
Oct 11, 2002 3.621 3.873 3.621 3.832 2,412,730 +0.31(+8.79%)
Oct 10, 2002 3.674 3.709 3.417 3.522 7,217,819 +0.14(+4.14%)
Oct 09, 2002 3.546 3.972 3.265 3.382 5,085,344 -0.11(-3.02%)
Oct 08, 2002 4.001 4.112 3.183 3.487 5,784,527 -0.51(-12.72%)
Oct 07, 2002 4.182 4.363 3.978 3.995 1,917,618 -0.25(-5.79%)
Oct 04, 2002 4.556 4.585 4.235 4.241 102,720 -0.32(-6.92%)
Oct 03, 2002 4.556 4.614 4.416 4.556 2,277,653 +0.01(+0.13%)
Oct 02, 2002 4.825 4.825 4.492 4.550 1,749,328 -0.29(-5.92%)
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.