Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.570 8.770 8.550 8.577 12,494,582 +0.02(+0.23%)
Dec 30, 2002 8.869 8.869 8.540 8.557 13,808,215 -0.23(-2.62%)
Dec 27, 2002 8.767 8.875 8.767 8.787 7,723,187 -0.02(-0.22%)
Dec 26, 2002 8.820 8.902 8.774 8.807 6,852,201 -0.06(-0.67%)
Dec 24, 2002 8.967 8.994 8.856 8.866 4,883,731 -0.10(-1.14%)
Dec 23, 2002 8.734 8.967 8.695 8.967 10,836,635 +0.24(+2.71%)
Dec 20, 2002 8.340 8.754 8.330 8.731 23,240,800 +0.48(+5.85%)
Dec 19, 2002 8.540 8.573 8.248 8.248 22,749,138 -0.39(-4.56%)
Dec 18, 2002 9.000 9.000 8.596 8.642 12,880,300 -0.31(-3.48%)
Dec 17, 2002 8.918 9.036 8.902 8.954 12,782,577 -0.04(-0.47%)
Dec 16, 2002 9.020 9.066 8.889 8.997 25,394,976 -0.06(-0.62%)
Dec 13, 2002 8.928 9.155 8.928 9.053 9,648,733 +0.01(+0.11%)
Dec 12, 2002 9.040 9.211 9.040 9.043 13,670,002 +0.01(+0.07%)
Dec 11, 2002 8.751 9.066 8.741 9.036 20,686,598 +0.29(+3.27%)
Dec 10, 2002 9.191 9.191 8.659 8.751 22,821,594 -0.41(-4.48%)
Dec 09, 2002 9.165 9.253 9.069 9.161 13,556,448 -0.04(-0.39%)
Dec 06, 2002 9.050 9.217 9.050 9.197 11,955,734 +0.02(+0.18%)
Dec 05, 2002 9.217 9.227 9.132 9.181 12,002,617 -0.04(-0.39%)
Dec 04, 2002 9.115 9.250 9.096 9.217 12,558,818 -0.01(-0.07%)
Dec 03, 2002 9.197 9.237 9.145 9.224 16,052,199 +0.03(+0.29%)
Dec 02, 2002 9.375 9.486 9.132 9.197 16,336,540 -0.01(-0.14%)
Nov 29, 2002 9.197 9.257 9.165 9.211 6,565,425 +0.01(+0.14%)
Nov 27, 2002 9.145 9.227 9.073 9.197 35,161,524 +0.06(+0.61%)
Nov 26, 2002 9.194 9.207 9.036 9.142 25,207,140 -0.05(-0.57%)
Nov 25, 2002 9.194 9.217 9.142 9.194 25,683,274 +0.01(+0.07%)
Nov 22, 2002 9.201 9.211 9.105 9.188 26,299,448 -0.01(-0.11%)
Nov 21, 2002 9.165 9.280 9.112 9.197 32,523,298 +0.11(+1.23%)
Nov 20, 2002 8.938 9.112 8.836 9.086 41,355,844 +0.15(+1.69%)
Nov 19, 2002 8.458 8.984 8.281 8.935 50,251,104 +4.44(+98.98%)
Nov 14, 2002 4.434 4.517 4.428 4.490 38,038,424 +0.07(+1.48%)
Nov 13, 2002 4.484 4.520 4.402 4.425 61,719,436 -0.13(-2.81%)
Nov 12, 2002 4.467 4.582 4.444 4.553 40,334,772 +0.11(+2.51%)
Nov 11, 2002 4.500 4.510 4.428 4.441 25,342,308 -0.12(-2.73%)
Nov 08, 2002 4.490 4.582 4.448 4.566 34,686,608 +0.08(+1.83%)
Nov 07, 2002 4.618 4.625 4.434 4.484 45,501,932 -0.13(-2.92%)
Nov 06, 2002 4.704 4.730 4.500 4.618 47,016,796 -0.08(-1.68%)
Nov 05, 2002 4.533 4.717 4.523 4.697 39,477,484 +0.13(+2.95%)
Nov 04, 2002 4.513 4.641 4.497 4.563 49,879,692 +0.12(+2.74%)
Nov 01, 2002 4.251 4.471 4.218 4.441 42,905,412 +0.16(+3.68%)
Oct 31, 2002 4.342 4.418 4.237 4.283 47,109,040 -0.05(-1.21%)
Oct 30, 2002 4.277 4.369 4.251 4.336 29,029,918 +0.08(+1.77%)
Oct 29, 2002 4.385 4.402 4.195 4.260 40,367,040 -0.16(-3.57%)
Oct 28, 2002 4.451 4.480 4.339 4.418 35,047,056 +0.04(+0.82%)
Oct 25, 2002 4.274 4.398 4.274 4.382 31,476,654 +0.08(+1.75%)
Oct 24, 2002 4.434 4.434 4.280 4.306 36,585,668 -0.10(-2.16%)
Oct 23, 2002 4.270 4.402 4.247 4.402 57,318,540 +0.11(+2.68%)
Oct 22, 2002 4.040 4.349 3.958 4.287 92,033,760 +0.17(+4.15%)
Oct 21, 2002 4.096 4.122 4.070 4.116 42,057,564 -0.04(-0.95%)
Oct 18, 2002 4.083 4.159 4.027 4.155 39,699,724 +0.05(+1.28%)
Oct 17, 2002 4.152 4.159 4.073 4.103 35,062,584 +0.08(+1.96%)
Oct 16, 2002 4.139 4.139 3.958 4.024 32,715,396 -0.11(-2.78%)
Oct 15, 2002 4.106 4.139 3.981 4.139 36,891,928 +0.22(+5.62%)
Oct 14, 2002 3.860 3.942 3.820 3.919 28,217,078 -0.01(-0.33%)
Oct 11, 2002 3.745 3.952 3.745 3.932 34,427,228 +0.21(+5.74%)
Oct 10, 2002 3.531 3.728 3.452 3.718 43,571,820 +0.19(+5.30%)
Oct 09, 2002 3.433 3.577 3.433 3.531 35,200,188 -0.03(-0.74%)
Oct 08, 2002 3.722 3.758 3.452 3.557 46,615,552 -0.16(-4.41%)
Oct 07, 2002 3.797 3.853 3.682 3.722 28,519,382 -0.08(-1.99%)
Oct 04, 2002 3.810 3.909 3.705 3.797 40,190,472 +0.05(+1.40%)
Oct 03, 2002 3.945 3.988 3.610 3.745 58,799,612 -0.22(-5.47%)
Oct 02, 2002 3.991 4.106 3.942 3.961 46,062,396 -0.11(-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.