Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 6.498 6.498 6.437 6.440 1,096,407 -0.02(-0.34%)
Nov 27, 2002 6.447 6.498 6.365 6.462 2,064,655 +0.04(+0.61%)
Nov 26, 2002 6.562 6.562 6.392 6.423 2,330,967 -0.14(-2.13%)
Nov 25, 2002 6.562 6.600 6.464 6.562 1,584,940 -0.01(-0.16%)
Nov 22, 2002 6.634 6.646 6.506 6.573 2,271,003 -0.10(-1.48%)
Nov 21, 2002 6.552 6.693 6.515 6.671 1,855,955 +0.15(+2.30%)
Nov 20, 2002 6.336 6.530 6.312 6.522 2,499,691 +0.20(+3.12%)
Nov 19, 2002 6.401 6.401 6.295 6.324 1,011,751 -0.08(-1.27%)
Nov 18, 2002 6.520 6.520 6.353 6.406 981,181 -0.06(-0.95%)
Nov 15, 2002 6.415 6.506 6.379 6.467 1,408,574 +0.01(+0.16%)
Nov 14, 2002 6.294 6.457 6.282 6.457 1,775,415 +0.22(+3.57%)
Nov 13, 2002 6.175 6.353 6.090 6.234 2,155,189 +0.06(+0.96%)
Nov 12, 2002 6.081 6.289 6.067 6.175 1,689,584 +0.10(+1.71%)
Nov 11, 2002 6.234 6.258 6.067 6.071 1,603,752 -0.19(-3.02%)
Nov 08, 2002 6.335 6.440 6.246 6.260 1,430,914 -0.07(-1.18%)
Nov 07, 2002 6.428 6.430 6.294 6.335 2,125,207 -0.12(-1.85%)
Nov 06, 2002 6.358 6.523 6.294 6.454 2,616,092 +0.10(+1.50%)
Nov 05, 2002 6.323 6.426 6.323 6.358 1,759,542 +0.01(+0.21%)
Nov 04, 2002 6.404 6.426 6.324 6.345 2,226,911 -0.06(-0.93%)
Nov 01, 2002 6.277 6.408 6.164 6.404 2,254,542 +0.14(+2.25%)
Oct 31, 2002 5.954 6.335 5.903 6.263 5,607,843 +0.31(+5.14%)
Oct 30, 2002 6.222 6.222 5.785 5.957 9,455,557 -0.27(-4.26%)
Oct 29, 2002 6.423 6.423 5.851 6.222 7,874,144 -0.20(-3.10%)
Oct 28, 2002 6.590 6.632 6.421 6.421 1,457,957 -0.13(-1.95%)
Oct 25, 2002 6.432 6.549 6.399 6.549 2,219,857 +0.12(+1.82%)
Oct 24, 2002 6.483 6.554 6.413 6.432 1,582,001 -0.05(-0.79%)
Oct 23, 2002 6.506 6.564 6.362 6.483 25,808,192 -0.02(-0.37%)
Oct 22, 2002 6.551 6.576 6.449 6.506 2,489,696 -0.04(-0.68%)
Oct 21, 2002 6.464 6.608 6.340 6.551 3,100,510 +0.09(+1.34%)
Oct 18, 2002 6.583 6.585 6.421 6.464 4,052,885 -0.16(-2.36%)
Oct 17, 2002 6.234 6.634 6.217 6.620 4,052,297 +0.55(+9.05%)
Oct 16, 2002 6.255 6.255 6.022 6.071 1,771,300 -0.18(-2.94%)
Oct 15, 2002 5.962 6.318 5.962 6.255 2,707,802 +0.32(+5.39%)
Oct 14, 2002 6.018 6.073 5.899 5.935 2,574,940 -0.10(-1.64%)
Oct 11, 2002 5.843 6.187 5.843 6.033 2,347,428 +0.22(+3.71%)
Oct 10, 2002 5.481 5.843 5.358 5.817 3,526,727 +0.34(+6.11%)
Oct 09, 2002 5.613 5.673 5.481 5.482 2,723,675 -0.17(-2.98%)
Oct 08, 2002 5.426 5.749 5.426 5.651 3,510,266 +0.19(+3.52%)
Oct 07, 2002 5.545 5.641 5.438 5.459 3,480,284 -0.20(-3.46%)
Oct 04, 2002 5.814 5.814 5.578 5.654 5,005,260 -0.16(-2.78%)
Oct 03, 2002 5.972 5.972 5.804 5.816 2,478,527 -0.15(-2.59%)
Oct 02, 2002 6.045 6.091 5.930 5.971 2,336,846 -0.08(-1.29%)
Oct 01, 2002 6.120 6.120 5.823 6.049 4,919,429 -0.07(-1.17%)
Sep 30, 2002 6.321 6.321 6.013 6.120 3,927,665 -0.24(-3.80%)
Sep 27, 2002 6.532 6.532 6.362 6.362 3,552,594 -0.19(-2.86%)
Sep 26, 2002 6.568 6.631 6.515 6.549 2,674,881 -0.00(-0.03%)
Sep 25, 2002 6.299 6.551 6.278 6.551 2,253,954 +0.26(+4.11%)
Sep 24, 2002 6.426 6.426 6.217 6.292 1,774,239 -0.13(-2.07%)
Sep 23, 2002 6.653 6.653 6.360 6.425 1,613,746 -0.23(-3.45%)
Sep 20, 2002 6.549 6.654 6.542 6.654 2,611,389 +0.14(+2.14%)
Sep 19, 2002 6.608 6.651 6.513 6.515 994,115 -0.12(-1.79%)
Sep 18, 2002 6.654 6.695 6.574 6.634 58,788 -0.06(-0.94%)
Sep 17, 2002 6.806 6.821 6.685 6.697 2,285,112 -0.02(-0.35%)
Sep 16, 2002 6.651 6.751 6.634 6.721 2,193,402 +0.03(+0.46%)
Sep 13, 2002 6.709 6.773 6.593 6.690 1,917,683 -0.02(-0.30%)
Sep 12, 2002 6.779 6.796 6.661 6.710 1,488,527 -0.10(-1.42%)
Sep 11, 2002 6.864 6.898 6.807 6.807 2,531,436 -0.09(-1.31%)
Sep 10, 2002 6.879 6.932 6.860 6.898 1,709,572 +0.04(+0.65%)
Sep 09, 2002 6.852 6.903 6.738 6.853 1,858,895 +0.00(+0.02%)
Sep 06, 2002 6.852 6.913 6.802 6.852 1,460,308 -0.02(-0.35%)
Sep 05, 2002 6.966 6.989 6.862 6.875 1,520,273 -0.11(-1.56%)
Sep 04, 2002 6.855 6.988 6.838 6.984 1,776,591 +0.15(+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.