Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 7.682 7.862 7.664 7.688 13,938,795 +0.02(+0.23%)
Dec 30, 2002 7.950 7.950 7.656 7.670 15,404,267 -0.21(-2.62%)
Dec 27, 2002 7.859 7.956 7.859 7.876 8,615,889 -0.02(-0.22%)
Dec 26, 2002 7.906 7.979 7.865 7.894 7,644,228 -0.05(-0.67%)
Dec 24, 2002 8.038 8.062 7.938 7.947 5,448,227 -0.09(-1.14%)
Dec 23, 2002 7.829 8.038 7.794 8.038 12,089,210 +0.21(+2.71%)
Dec 20, 2002 7.476 7.847 7.467 7.826 25,927,138 +0.43(+5.85%)
Dec 19, 2002 7.656 7.685 7.394 7.394 25,378,646 -0.35(-4.56%)
Dec 18, 2002 8.068 8.068 7.706 7.747 14,369,097 -0.28(-3.48%)
Dec 17, 2002 7.994 8.100 7.979 8.027 14,260,078 -0.04(-0.47%)
Dec 16, 2002 8.085 8.127 7.968 8.065 28,330,308 -0.05(-0.62%)
Dec 13, 2002 8.003 8.206 8.003 8.115 10,764,002 +0.01(+0.11%)
Dec 12, 2002 8.103 8.256 8.103 8.106 15,250,079 +0.01(+0.07%)
Dec 11, 2002 7.844 8.127 7.835 8.100 23,077,702 +0.26(+3.27%)
Dec 10, 2002 8.239 8.239 7.762 7.844 25,459,478 -0.37(-4.48%)
Dec 09, 2002 8.215 8.294 8.130 8.212 15,123,399 -0.03(-0.39%)
Dec 06, 2002 8.112 8.262 8.112 8.244 13,337,663 +0.01(+0.18%)
Dec 05, 2002 8.262 8.271 8.186 8.230 13,389,965 -0.03(-0.39%)
Dec 04, 2002 8.171 8.292 8.153 8.262 14,010,456 -0.01(-0.07%)
Dec 03, 2002 8.244 8.280 8.197 8.268 17,907,626 +0.02(+0.29%)
Dec 02, 2002 8.403 8.504 8.186 8.244 18,224,834 -0.01(-0.14%)
Nov 29, 2002 8.244 8.297 8.215 8.256 7,324,303 +0.01(+0.14%)
Nov 27, 2002 8.197 8.271 8.133 8.244 39,225,744 +0.05(+0.61%)
Nov 26, 2002 8.242 8.253 8.100 8.194 28,120,760 -0.05(-0.57%)
Nov 25, 2002 8.242 8.262 8.194 8.242 28,651,930 +0.01(+0.07%)
Nov 22, 2002 8.247 8.256 8.162 8.236 29,339,326 -0.01(-0.11%)
Nov 21, 2002 8.215 8.318 8.168 8.244 36,282,572 +0.10(+1.23%)
Nov 20, 2002 8.012 8.168 7.921 8.144 46,136,048 +0.14(+1.69%)
Nov 19, 2002 7.582 8.053 7.423 8.009 56,059,484 +3.98(+98.98%)
Nov 14, 2002 3.975 4.049 3.969 4.025 42,435,180 +0.06(+1.48%)
Nov 13, 2002 4.019 4.052 3.946 3.966 68,853,408 -0.11(-2.81%)
Nov 12, 2002 4.004 4.107 3.984 4.081 44,996,952 +0.10(+2.51%)
Nov 11, 2002 4.034 4.043 3.969 3.981 28,271,554 -0.11(-2.73%)
Nov 08, 2002 4.025 4.107 3.987 4.093 38,695,932 +0.07(+1.83%)
Nov 07, 2002 4.140 4.146 3.975 4.019 50,761,368 -0.12(-2.92%)
Nov 06, 2002 4.216 4.240 4.034 4.140 52,451,332 -0.07(-1.68%)
Nov 05, 2002 4.063 4.228 4.054 4.211 44,040,576 +0.12(+2.95%)
Nov 04, 2002 4.046 4.160 4.031 4.090 55,645,144 +0.11(+2.74%)
Nov 01, 2002 3.810 4.007 3.781 3.981 47,864,728 +0.14(+3.68%)
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%)
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.