Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 6.124 6.124 6.066 6.069 1,163,359 -0.02(-0.34%)
Nov 27, 2002 6.076 6.124 5.999 6.090 2,190,733 +0.04(+0.61%)
Nov 26, 2002 6.185 6.185 6.025 6.053 2,473,308 -0.13(-2.13%)
Nov 25, 2002 6.185 6.220 6.092 6.185 1,681,725 -0.01(-0.16%)
Nov 22, 2002 6.252 6.263 6.132 6.194 2,409,682 -0.09(-1.48%)
Nov 21, 2002 6.175 6.308 6.140 6.287 1,969,290 +0.14(+2.30%)
Nov 20, 2002 5.972 6.154 5.949 6.146 2,652,335 +0.19(+3.12%)
Nov 19, 2002 6.033 6.033 5.933 5.960 1,073,534 -0.08(-1.27%)
Nov 18, 2002 6.145 6.145 5.988 6.037 1,041,097 -0.06(-0.95%)
Nov 15, 2002 6.045 6.132 6.012 6.095 1,494,589 +0.01(+0.16%)
Nov 14, 2002 5.932 6.085 5.920 6.085 1,883,831 +0.21(+3.57%)
Nov 13, 2002 5.819 5.988 5.739 5.875 2,286,796 +0.06(+0.96%)
Nov 12, 2002 5.731 5.927 5.718 5.819 1,792,758 +0.10(+1.71%)
Nov 11, 2002 5.875 5.898 5.718 5.722 1,701,686 -0.18(-3.02%)
Nov 08, 2002 5.970 6.069 5.887 5.899 1,518,293 -0.07(-1.18%)
Nov 07, 2002 6.058 6.060 5.932 5.970 2,254,983 -0.11(-1.85%)
Nov 06, 2002 5.992 6.148 5.932 6.082 2,775,844 +0.09(+1.50%)
Nov 05, 2002 5.959 6.057 5.959 5.992 1,866,989 +0.01(+0.21%)
Nov 04, 2002 6.036 6.057 5.960 5.980 2,362,898 -0.06(-0.93%)
Nov 01, 2002 5.915 6.039 5.810 6.036 2,392,216 +0.13(+2.25%)
Oct 31, 2002 5.611 5.970 5.563 5.903 5,950,287 +0.29(+5.14%)
Oct 30, 2002 5.864 5.864 5.452 5.614 10,032,962 -0.25(-4.26%)
Oct 29, 2002 6.053 6.053 5.515 5.864 8,354,979 -0.19(-3.10%)
Oct 28, 2002 6.210 6.251 6.052 6.052 1,546,987 -0.12(-1.95%)
Oct 25, 2002 6.061 6.172 6.031 6.172 2,355,413 +0.11(+1.82%)
Oct 24, 2002 6.109 6.177 6.044 6.061 1,678,606 -0.05(-0.79%)
Oct 23, 2002 6.132 6.186 5.996 6.109 27,384,172 -0.02(-0.37%)
Oct 22, 2002 6.174 6.198 6.077 6.132 2,641,730 -0.04(-0.68%)
Oct 21, 2002 6.092 6.228 5.975 6.174 3,289,843 +0.08(+1.34%)
Oct 18, 2002 6.204 6.206 6.052 6.092 4,300,375 -0.15(-2.36%)
Oct 17, 2002 5.875 6.252 5.859 6.239 4,299,752 +0.52(+9.05%)
Oct 16, 2002 5.895 5.895 5.675 5.722 1,879,465 -0.17(-2.94%)
Oct 15, 2002 5.619 5.954 5.619 5.895 2,873,155 +0.30(+5.39%)
Oct 14, 2002 5.672 5.723 5.560 5.593 2,732,179 -0.09(-1.64%)
Oct 11, 2002 5.507 5.831 5.507 5.686 2,490,774 +0.20(+3.71%)
Oct 10, 2002 5.165 5.507 5.050 5.483 3,742,087 +0.32(+6.11%)
Oct 09, 2002 5.290 5.346 5.165 5.167 2,889,997 -0.16(-2.98%)
Oct 08, 2002 5.114 5.419 5.114 5.326 3,724,621 +0.18(+3.52%)
Oct 07, 2002 5.226 5.316 5.125 5.144 3,692,808 -0.18(-3.46%)
Oct 04, 2002 5.479 5.479 5.257 5.329 5,310,907 -0.15(-2.78%)
Oct 03, 2002 5.629 5.629 5.470 5.481 2,629,878 -0.15(-2.59%)
Oct 02, 2002 5.697 5.741 5.588 5.627 2,479,546 -0.07(-1.29%)
Oct 01, 2002 5.768 5.768 5.487 5.701 5,219,835 -0.07(-1.17%)
Sep 30, 2002 5.957 5.957 5.667 5.768 4,167,509 -0.23(-3.80%)
Sep 27, 2002 6.156 6.156 5.996 5.996 3,769,534 -0.18(-2.86%)
Sep 26, 2002 6.190 6.249 6.140 6.172 2,838,223 -0.00(-0.03%)
Sep 25, 2002 5.936 6.174 5.917 6.174 2,391,592 +0.24(+4.11%)
Sep 24, 2002 6.057 6.057 5.859 5.930 1,882,583 -0.13(-2.07%)
Sep 23, 2002 6.270 6.270 5.994 6.055 1,712,290 -0.22(-3.45%)
Sep 20, 2002 6.172 6.271 6.166 6.271 2,770,854 +0.13(+2.14%)
Sep 19, 2002 6.228 6.268 6.138 6.140 1,054,820 -0.11(-1.79%)
Sep 18, 2002 6.271 6.310 6.196 6.252 62,378 -0.06(-0.94%)
Sep 17, 2002 6.414 6.428 6.300 6.311 2,424,653 -0.02(-0.35%)
Sep 16, 2002 6.268 6.363 6.252 6.334 2,327,342 +0.03(+0.46%)
Sep 13, 2002 6.323 6.384 6.214 6.305 2,034,787 -0.02(-0.30%)
Sep 12, 2002 6.388 6.404 6.278 6.324 1,579,424 -0.09(-1.42%)
Sep 11, 2002 6.469 6.501 6.416 6.416 2,686,019 -0.08(-1.31%)
Sep 10, 2002 6.483 6.533 6.465 6.501 1,813,967 +0.04(+0.65%)
Sep 09, 2002 6.457 6.505 6.350 6.459 1,972,409 +0.00(+0.02%)
Sep 06, 2002 6.457 6.515 6.411 6.457 1,549,482 -0.02(-0.35%)
Sep 05, 2002 6.565 6.587 6.467 6.480 1,613,108 -0.10(-1.56%)
Sep 04, 2002 6.461 6.586 6.445 6.582 1,885,079 +0.14(+2.14%)
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.