Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.943 6.323 5.892 6.252 5,618,043 +0.31(+5.14%)
Oct 30, 2002 6.211 6.211 5.775 5.946 9,472,754 -0.26(-4.26%)
Oct 29, 2002 6.411 6.411 5.841 6.211 7,888,465 -0.20(-3.10%)
Oct 28, 2002 6.578 6.620 6.410 6.410 1,460,608 -0.13(-1.95%)
Oct 25, 2002 6.420 6.537 6.388 6.537 2,223,894 +0.12(+1.82%)
Oct 24, 2002 6.471 6.542 6.401 6.420 1,584,878 -0.05(-0.79%)
Oct 23, 2002 6.495 6.552 6.350 6.471 25,855,130 -0.02(-0.37%)
Oct 22, 2002 6.539 6.564 6.437 6.495 2,494,225 -0.04(-0.68%)
Oct 21, 2002 6.452 6.596 6.328 6.539 3,106,149 +0.09(+1.34%)
Oct 18, 2002 6.571 6.573 6.410 6.452 4,060,256 -0.16(-2.36%)
Oct 17, 2002 6.223 6.622 6.206 6.608 4,059,667 +0.55(+9.05%)
Oct 16, 2002 6.243 6.243 6.011 6.060 1,774,521 -0.18(-2.94%)
Oct 15, 2002 5.951 6.306 5.951 6.243 2,712,727 +0.32(+5.39%)
Oct 14, 2002 6.007 6.062 5.888 5.924 2,579,623 -0.10(-1.64%)
Oct 11, 2002 5.832 6.175 5.832 6.023 2,351,697 +0.22(+3.71%)
Oct 10, 2002 5.471 5.832 5.348 5.807 3,533,141 +0.33(+6.11%)
Oct 09, 2002 5.603 5.663 5.471 5.472 2,728,629 -0.17(-2.98%)
Oct 08, 2002 5.416 5.739 5.416 5.641 3,516,651 +0.19(+3.52%)
Oct 07, 2002 5.535 5.630 5.428 5.449 3,486,614 -0.20(-3.46%)
Oct 04, 2002 5.803 5.803 5.567 5.644 5,014,364 -0.16(-2.78%)
Oct 03, 2002 5.961 5.961 5.793 5.805 2,483,034 -0.15(-2.59%)
Oct 02, 2002 6.034 6.080 5.919 5.960 2,341,096 -0.08(-1.29%)
Oct 01, 2002 6.109 6.109 5.812 6.038 4,928,376 -0.07(-1.17%)
Sep 30, 2002 6.309 6.309 6.002 6.109 3,934,809 -0.24(-3.80%)
Sep 27, 2002 6.520 6.520 6.350 6.350 3,559,056 -0.19(-2.86%)
Sep 26, 2002 6.556 6.619 6.503 6.537 2,679,745 -0.00(-0.03%)
Sep 25, 2002 6.287 6.539 6.267 6.539 2,258,054 +0.26(+4.11%)
Sep 24, 2002 6.415 6.415 6.206 6.281 1,777,466 -0.13(-2.07%)
Sep 23, 2002 6.641 6.641 6.349 6.413 1,616,681 -0.23(-3.45%)
Sep 20, 2002 6.537 6.642 6.530 6.642 2,616,138 +0.14(+2.14%)
Sep 19, 2002 6.596 6.639 6.501 6.503 995,923 -0.12(-1.79%)
Sep 18, 2002 6.642 6.683 6.562 6.622 58,895 -0.06(-0.94%)
Sep 17, 2002 6.793 6.809 6.673 6.685 2,289,268 -0.02(-0.35%)
Sep 16, 2002 6.639 6.739 6.622 6.708 2,197,391 +0.03(+0.46%)
Sep 13, 2002 6.697 6.761 6.581 6.678 1,921,171 -0.02(-0.30%)
Sep 12, 2002 6.766 6.783 6.649 6.698 1,491,234 -0.10(-1.42%)
Sep 11, 2002 6.851 6.885 6.795 6.795 2,536,040 -0.09(-1.31%)
Sep 10, 2002 6.866 6.919 6.848 6.885 1,712,681 +0.04(+0.65%)
Sep 09, 2002 6.839 6.890 6.725 6.841 1,862,276 +0.00(+0.02%)
Sep 06, 2002 6.839 6.900 6.790 6.839 1,462,964 -0.02(-0.35%)
Sep 05, 2002 6.953 6.977 6.849 6.863 1,523,038 -0.11(-1.56%)
Sep 04, 2002 6.843 6.975 6.826 6.972 1,779,822 +0.15(+2.14%)
Sep 03, 2002 6.894 6.894 6.780 6.826 1,691,479 -0.07(-1.01%)
Aug 30, 2002 6.897 6.995 6.868 6.895 1,871,699 -0.03(-0.39%)
Aug 29, 2002 6.953 6.961 6.815 6.922 1,447,651 -0.03(-0.44%)
Aug 28, 2002 6.989 7.012 6.877 6.953 1,044,806 -0.04(-0.56%)
Aug 27, 2002 7.123 7.128 6.972 6.992 1,452,363 -0.10(-1.46%)
Aug 26, 2002 7.102 7.150 7.036 7.096 3,517,829 +0.02(+0.31%)
Aug 23, 2002 7.116 7.182 7.072 7.074 1,063,064 -0.09(-1.30%)
Aug 22, 2002 7.203 7.296 7.131 7.167 1,745,663 -0.04(-0.52%)
Aug 21, 2002 7.191 7.274 7.165 7.204 1,932,950 -0.03(-0.40%)
Aug 20, 2002 7.233 7.269 7.167 7.233 1,484,167 +0.03(+0.38%)
Aug 16, 2002 7.259 7.269 7.123 7.206 2,448,875 -0.08(-1.14%)
Aug 15, 2002 7.199 7.294 7.157 7.289 2,247,452 +0.12(+1.66%)
Aug 14, 2002 7.012 7.216 6.938 7.170 2,908,849 +0.16(+2.28%)
Aug 13, 2002 7.041 7.257 6.999 7.011 2,965,389 -0.08(-1.20%)
Aug 12, 2002 7.006 7.131 6.938 7.096 3,258,688 +0.55(+8.46%)
Aug 07, 2002 6.486 6.586 6.447 6.542 3,156,799 +0.07(+1.16%)
Aug 06, 2002 6.282 6.540 6.274 6.467 6,319,488 +0.25(+4.04%)
Aug 05, 2002 6.316 6.371 6.194 6.216 2,240,974 -0.11(-1.72%)
Aug 02, 2002 6.556 6.566 6.281 6.325 2,329,317 -0.22(-3.35%)
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.