Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 3.893 3.960 3.798 3.840 52,554,236 -0.05(-1.21%)
Oct 30, 2002 3.834 3.916 3.810 3.887 32,385,404 +0.07(+1.77%)
Oct 29, 2002 3.931 3.946 3.760 3.819 45,032,952 -0.14(-3.57%)
Oct 28, 2002 3.990 4.016 3.890 3.960 39,098,048 +0.03(+0.82%)
Oct 25, 2002 3.831 3.943 3.831 3.928 35,114,952 +0.07(+1.75%)
Oct 24, 2002 3.975 3.975 3.837 3.860 40,814,500 -0.09(-2.16%)
Oct 23, 2002 3.828 3.946 3.807 3.946 63,943,824 +0.10(+2.68%)
Oct 22, 2002 3.622 3.898 3.548 3.842 102,671,680 +0.15(+4.15%)
Oct 21, 2002 3.672 3.695 3.648 3.689 46,918,876 -0.04(-0.95%)
Oct 18, 2002 3.660 3.728 3.610 3.725 44,288,500 +0.05(+1.28%)
Oct 17, 2002 3.722 3.728 3.651 3.678 39,115,368 +0.07(+1.96%)
Oct 16, 2002 3.710 3.710 3.548 3.607 36,496,876 -0.10(-2.78%)
Oct 15, 2002 3.681 3.710 3.569 3.710 41,156,160 +0.20(+5.62%)
Oct 14, 2002 3.460 3.533 3.424 3.513 31,478,610 -0.01(-0.33%)
Oct 11, 2002 3.357 3.542 3.357 3.525 38,406,576 +0.19(+5.74%)
Oct 10, 2002 3.165 3.342 3.095 3.333 48,608,160 +0.17(+5.30%)
Oct 09, 2002 3.077 3.207 3.077 3.165 39,268,876 -0.02(-0.74%)
Oct 08, 2002 3.336 3.368 3.095 3.189 52,003,708 -0.15(-4.41%)
Oct 07, 2002 3.404 3.454 3.301 3.336 31,815,856 -0.07(-1.99%)
Oct 04, 2002 3.416 3.504 3.321 3.404 44,835,972 +0.05(+1.40%)
Oct 03, 2002 3.536 3.575 3.236 3.357 65,596,088 -0.19(-5.47%)
Oct 02, 2002 3.578 3.681 3.533 3.551 51,386,616 -0.10(-2.74%)
Oct 01, 2002 3.563 3.666 3.560 3.651 53,184,916 +0.11(+3.25%)
Sep 30, 2002 3.625 3.645 3.513 3.536 57,011,448 -0.16(-4.46%)
Sep 27, 2002 3.607 3.710 3.598 3.701 55,961,672 -0.01(-0.24%)
Sep 26, 2002 3.513 3.728 3.483 3.710 47,626,652 +0.20(+5.70%)
Sep 25, 2002 3.533 3.563 3.413 3.510 44,631,520 -0.01(-0.25%)
Sep 24, 2002 3.563 3.607 3.474 3.519 49,721,104 -0.09(-2.45%)
Sep 23, 2002 3.578 3.619 3.533 3.607 46,316,728 -0.05(-1.45%)
Sep 20, 2002 3.633 3.681 3.572 3.660 78,074,848 +0.06(+1.55%)
Sep 19, 2002 3.725 3.725 3.563 3.604 40,686,120 -0.12(-3.16%)
Sep 18, 2002 3.681 3.748 3.648 3.722 40,005,516 +0.00(+0.08%)
Sep 17, 2002 3.725 3.766 3.654 3.719 44,186,612 +0.09(+2.52%)
Sep 16, 2002 3.666 3.695 3.580 3.628 29,633,100 -0.12(-3.14%)
Sep 13, 2002 3.648 3.745 3.566 3.745 40,591,708 +0.08(+2.25%)
Sep 12, 2002 3.725 3.734 3.645 3.663 44,336,388 -0.07(-1.89%)
Sep 11, 2002 3.742 4.060 3.710 3.734 34,186,760 +0.01(+0.24%)
Sep 10, 2002 3.625 3.728 3.610 3.725 39,476,724 +0.10(+2.85%)
Sep 09, 2002 3.589 3.686 3.519 3.622 46,673,672 +0.03(+0.82%)
Sep 06, 2002 3.471 3.633 3.471 3.592 48,804,124 +0.12(+3.48%)
Sep 05, 2002 3.445 3.516 3.307 3.471 45,537,972 +0.03(+0.77%)
Sep 04, 2002 3.342 3.463 3.310 3.445 13,992,456 +0.15(+4.46%)
Sep 03, 2002 3.519 3.525 3.298 3.298 45,618,124 -0.30(-8.35%)
Aug 30, 2002 3.645 3.681 3.533 3.598 37,453,932 -0.04(-1.13%)
Aug 29, 2002 3.477 3.686 3.474 3.639 37,638,008 +0.09(+2.40%)
Aug 28, 2002 3.489 3.578 3.486 3.554 31,830,460 -0.01(-0.25%)
Aug 27, 2002 3.751 3.784 3.519 3.563 41,071,932 -0.14(-3.89%)
Aug 26, 2002 3.569 3.745 3.551 3.707 38,490,800 +0.11(+3.03%)
Aug 23, 2002 3.563 3.633 3.492 3.598 50,034,916 -0.05(-1.29%)
Aug 22, 2002 3.616 3.683 3.586 3.645 80,067,416 +0.06(+1.64%)
Aug 21, 2002 3.371 3.625 3.342 3.586 161,500,112 +0.29(+8.94%)
Aug 20, 2002 3.292 3.342 3.262 3.292 129,496,440 +0.21(+6.99%)
Aug 16, 2002 3.092 3.162 3.027 3.077 42,048,348 -0.03(-0.95%)
Aug 15, 2002 2.959 3.124 2.959 3.106 59,794,316 +0.12(+3.94%)
Aug 14, 2002 2.947 2.994 2.818 2.989 49,553,672 +0.04(+1.50%)
Aug 13, 2002 3.018 3.074 2.942 2.944 43,472,388 -0.07(-2.44%)
Aug 12, 2002 2.915 3.056 2.889 3.018 51,409,708 +0.28(+10.10%)
Aug 07, 2002 2.783 2.824 2.671 2.741 37,151,668 +0.00(+0.00%)
Aug 06, 2002 2.606 2.797 2.603 2.741 45,614,048 +0.18(+7.13%)
Aug 05, 2002 2.833 2.833 2.559 2.559 63,410,616 -0.27(-9.48%)
Aug 02, 2002 2.818 2.853 2.685 2.827 38,358,688 -0.02(-0.72%)
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.