Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 12.13 12.41 12.10 12.14 8,827,742 +0.03(+0.23%)
Dec 30, 2002 12.55 12.55 12.09 12.11 9,755,857 -0.33(-2.62%)
Dec 27, 2002 12.41 12.56 12.41 12.44 5,456,629 -0.03(-0.22%)
Dec 26, 2002 12.48 12.60 12.42 12.46 4,841,255 -0.08(-0.67%)
Dec 24, 2002 12.69 12.73 12.53 12.55 3,450,481 -0.14(-1.14%)
Dec 23, 2002 12.36 12.69 12.31 12.69 7,656,359 +0.33(+2.71%)
Dec 20, 2002 11.80 12.39 11.79 12.36 16,420,220 +0.68(+5.85%)
Dec 19, 2002 12.09 12.13 11.67 11.67 16,072,849 -0.56(-4.56%)
Dec 18, 2002 12.74 12.74 12.17 12.23 9,100,262 -0.44(-3.48%)
Dec 17, 2002 12.62 12.79 12.60 12.67 9,031,218 -0.06(-0.48%)
Dec 16, 2002 12.77 12.83 12.58 12.73 17,942,200 -0.08(-0.62%)
Dec 13, 2002 12.64 12.96 12.64 12.81 6,817,076 +0.01(+0.11%)
Dec 12, 2002 12.79 13.04 12.79 12.80 9,658,206 +0.01(+0.07%)
Dec 11, 2002 12.39 12.83 12.37 12.79 14,615,611 +0.40(+3.27%)
Dec 10, 2002 13.01 13.01 12.26 12.39 16,124,040 -0.58(-4.48%)
Dec 09, 2002 12.97 13.10 12.84 12.97 9,577,977 -0.05(-0.39%)
Dec 06, 2002 12.81 13.05 12.81 13.02 8,447,032 +0.02(+0.18%)
Dec 05, 2002 13.05 13.06 12.92 12.99 8,480,156 -0.05(-0.39%)
Dec 04, 2002 12.90 13.09 12.87 13.05 8,873,126 -0.01(-0.07%)
Dec 03, 2002 13.02 13.07 12.94 13.05 11,341,289 +0.04(+0.29%)
Dec 02, 2002 13.27 13.43 12.92 13.02 11,542,183 -0.02(-0.14%)
Nov 29, 2002 13.02 13.10 12.97 13.04 4,638,640 +0.02(+0.14%)
Nov 27, 2002 12.94 13.06 12.84 13.02 24,842,516 +0.08(+0.61%)
Nov 26, 2002 13.01 13.03 12.79 12.94 17,809,488 -0.07(-0.57%)
Nov 25, 2002 13.01 13.05 12.94 13.01 18,145,890 +0.01(+0.07%)
Nov 22, 2002 13.02 13.04 12.89 13.00 18,581,234 -0.01(-0.11%)
Nov 21, 2002 12.97 13.13 12.90 13.02 22,978,542 +0.16(+1.23%)
Nov 20, 2002 12.65 12.90 12.51 12.86 29,218,962 +0.21(+1.69%)
Nov 19, 2002 11.97 12.72 11.72 12.65 35,503,688 +6.29(+98.98%)
Nov 14, 2002 6.276 6.393 6.267 6.355 26,875,120 +0.09(+1.48%)
Nov 13, 2002 6.346 6.397 6.230 6.262 43,606,360 -0.18(-2.81%)
Nov 12, 2002 6.323 6.486 6.290 6.444 28,497,548 +0.16(+2.51%)
Nov 11, 2002 6.369 6.383 6.267 6.286 17,904,988 -0.18(-2.73%)
Nov 08, 2002 6.355 6.486 6.295 6.462 24,506,976 +0.12(+1.83%)
Nov 07, 2002 6.537 6.546 6.276 6.346 32,148,278 -0.19(-2.92%)
Nov 06, 2002 6.658 6.695 6.369 6.537 33,218,568 -0.11(-1.68%)
Nov 05, 2002 6.416 6.676 6.402 6.648 27,891,854 +0.19(+2.95%)
Nov 04, 2002 6.388 6.569 6.365 6.458 35,241,280 +0.17(+2.74%)
Nov 01, 2002 6.016 6.328 5.970 6.286 30,313,772 +0.22(+3.68%)
Oct 31, 2002 6.146 6.253 5.997 6.063 33,283,740 -0.07(-1.21%)
Oct 30, 2002 6.053 6.183 6.016 6.137 20,510,380 +0.11(+1.77%)
Oct 29, 2002 6.207 6.230 5.937 6.030 28,520,348 -0.22(-3.57%)
Oct 28, 2002 6.300 6.342 6.142 6.253 24,761,642 +0.05(+0.82%)
Oct 25, 2002 6.049 6.225 6.049 6.202 22,239,062 +0.11(+1.75%)
Oct 24, 2002 6.276 6.276 6.058 6.095 25,848,710 -0.13(-2.16%)
Oct 23, 2002 6.044 6.230 6.011 6.230 40,497,012 +0.16(+2.68%)
Oct 22, 2002 5.719 6.156 5.602 6.067 65,024,208 +0.24(+4.15%)
Oct 21, 2002 5.798 5.835 5.760 5.825 29,714,744 -0.06(-0.95%)
Oct 18, 2002 5.779 5.886 5.700 5.881 28,048,870 +0.07(+1.28%)
Oct 17, 2002 5.877 5.886 5.765 5.807 24,772,612 +0.11(+1.96%)
Oct 16, 2002 5.858 5.858 5.602 5.695 23,114,264 -0.16(-2.78%)
Oct 15, 2002 5.812 5.858 5.635 5.858 26,065,090 +0.31(+5.62%)
Oct 14, 2002 5.463 5.579 5.407 5.546 19,936,088 -0.02(-0.33%)
Oct 11, 2002 5.300 5.593 5.300 5.565 24,323,718 +0.30(+5.74%)
Oct 10, 2002 4.998 5.277 4.886 5.263 30,784,604 +0.27(+5.30%)
Oct 09, 2002 4.858 5.063 4.858 4.998 24,869,832 -0.04(-0.74%)
Oct 08, 2002 5.268 5.319 4.886 5.035 32,935,080 -0.23(-4.41%)
Oct 07, 2002 5.374 5.454 5.212 5.268 20,149,672 -0.11(-1.99%)
Oct 04, 2002 5.393 5.533 5.244 5.374 28,395,596 +0.07(+1.40%)
Oct 03, 2002 5.584 5.644 5.109 5.300 41,543,428 -0.31(-5.47%)
Oct 02, 2002 5.649 5.812 5.579 5.607 32,544,260 -0.16(-2.74%)
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.