Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 6.113 6.113 6.055 6.058 1,165,475 -0.02(-0.34%)
Nov 27, 2002 6.065 6.113 5.988 6.079 2,194,718 +0.04(+0.61%)
Nov 26, 2002 6.174 6.174 6.014 6.042 2,477,806 -0.13(-2.13%)
Nov 25, 2002 6.174 6.209 6.081 6.174 1,684,783 -0.01(-0.16%)
Nov 22, 2002 6.241 6.252 6.121 6.183 2,414,064 -0.09(-1.48%)
Nov 21, 2002 6.164 6.297 6.129 6.276 1,972,871 +0.14(+2.30%)
Nov 20, 2002 5.961 6.143 5.938 6.135 2,657,158 +0.19(+3.12%)
Nov 19, 2002 6.022 6.022 5.922 5.950 1,075,486 -0.08(-1.27%)
Nov 18, 2002 6.134 6.134 5.977 6.026 1,042,991 -0.06(-0.95%)
Nov 15, 2002 6.034 6.121 6.001 6.084 1,497,307 +0.01(+0.16%)
Nov 14, 2002 5.921 6.074 5.910 6.074 1,887,257 +0.21(+3.57%)
Nov 13, 2002 5.809 5.977 5.729 5.865 2,290,955 +0.06(+0.96%)
Nov 12, 2002 5.721 5.916 5.708 5.809 1,796,019 +0.10(+1.71%)
Nov 11, 2002 5.865 5.887 5.708 5.711 1,704,780 -0.18(-3.02%)
Nov 08, 2002 5.959 6.058 5.876 5.889 1,521,054 -0.07(-1.18%)
Nov 07, 2002 6.047 6.049 5.921 5.959 2,259,084 -0.11(-1.84%)
Nov 06, 2002 5.982 6.137 5.921 6.071 2,780,892 +0.09(+1.50%)
Nov 05, 2002 5.948 6.046 5.948 5.982 1,870,384 +0.01(+0.21%)
Nov 04, 2002 6.025 6.046 5.950 5.969 2,367,195 -0.06(-0.93%)
Nov 01, 2002 5.905 6.028 5.799 6.025 2,396,567 +0.13(+2.25%)
Oct 31, 2002 5.601 5.959 5.553 5.892 5,961,109 +0.29(+5.14%)
Oct 30, 2002 5.854 5.854 5.442 5.604 10,051,208 -0.25(-4.26%)
Oct 29, 2002 6.042 6.042 5.505 5.854 8,370,174 -0.19(-3.10%)
Oct 28, 2002 6.199 6.239 6.041 6.041 1,549,800 -0.12(-1.95%)
Oct 25, 2002 6.050 6.161 6.020 6.161 2,359,696 +0.11(+1.82%)
Oct 24, 2002 6.098 6.166 6.033 6.050 1,681,658 -0.05(-0.79%)
Oct 23, 2002 6.121 6.175 5.985 6.098 27,433,974 -0.02(-0.37%)
Oct 22, 2002 6.162 6.186 6.066 6.121 2,646,535 -0.04(-0.68%)
Oct 21, 2002 6.081 6.217 5.964 6.162 3,295,826 +0.08(+1.34%)
Oct 18, 2002 6.193 6.194 6.041 6.081 4,308,196 -0.15(-2.36%)
Oct 17, 2002 5.865 6.241 5.849 6.228 4,307,571 +0.52(+9.05%)
Oct 16, 2002 5.884 5.884 5.665 5.711 1,882,883 -0.17(-2.94%)
Oct 15, 2002 5.609 5.943 5.609 5.884 2,878,380 +0.30(+5.39%)
Oct 14, 2002 5.662 5.713 5.550 5.583 2,737,148 -0.09(-1.64%)
Oct 11, 2002 5.497 5.820 5.497 5.676 2,495,304 +0.20(+3.71%)
Oct 10, 2002 5.156 5.497 5.041 5.473 3,748,893 +0.32(+6.11%)
Oct 09, 2002 5.281 5.337 5.156 5.157 2,895,253 -0.16(-2.98%)
Oct 08, 2002 5.105 5.409 5.105 5.316 3,731,395 +0.18(+3.52%)
Oct 07, 2002 5.217 5.306 5.116 5.135 3,699,524 -0.18(-3.46%)
Oct 04, 2002 5.470 5.470 5.247 5.319 5,320,566 -0.15(-2.78%)
Oct 03, 2002 5.618 5.618 5.460 5.471 2,634,661 -0.15(-2.59%)
Oct 02, 2002 5.687 5.730 5.578 5.617 2,484,055 -0.07(-1.29%)
Oct 01, 2002 5.758 5.758 5.478 5.690 5,229,328 -0.07(-1.17%)
Sep 30, 2002 5.946 5.946 5.657 5.758 4,175,088 -0.23(-3.80%)
Sep 27, 2002 6.145 6.145 5.985 5.985 3,776,389 -0.18(-2.86%)
Sep 26, 2002 6.178 6.238 6.129 6.161 2,843,384 -0.00(-0.03%)
Sep 25, 2002 5.926 6.162 5.906 6.162 2,395,942 +0.24(+4.11%)
Sep 24, 2002 6.046 6.046 5.849 5.919 1,886,007 -0.12(-2.07%)
Sep 23, 2002 6.258 6.258 5.983 6.044 1,715,404 -0.22(-3.45%)
Sep 20, 2002 6.161 6.260 6.154 6.260 2,775,893 +0.13(+2.14%)
Sep 19, 2002 6.217 6.257 6.127 6.129 1,056,739 -0.11(-1.79%)
Sep 18, 2002 6.260 6.298 6.185 6.241 62,491 -0.06(-0.94%)
Sep 17, 2002 6.402 6.417 6.289 6.300 2,429,062 -0.02(-0.35%)
Sep 16, 2002 6.257 6.351 6.241 6.322 2,331,575 +0.03(+0.46%)
Sep 13, 2002 6.311 6.372 6.202 6.294 2,038,488 -0.02(-0.30%)
Sep 12, 2002 6.377 6.393 6.266 6.313 1,582,296 -0.09(-1.42%)
Sep 11, 2002 6.457 6.489 6.404 6.404 2,690,904 -0.08(-1.31%)
Sep 10, 2002 6.471 6.521 6.454 6.489 1,817,266 +0.04(+0.65%)
Sep 09, 2002 6.446 6.494 6.338 6.447 1,975,996 +0.00(+0.02%)
Sep 06, 2002 6.446 6.503 6.399 6.446 1,552,300 -0.02(-0.35%)
Sep 05, 2002 6.553 6.575 6.455 6.468 1,616,042 -0.10(-1.56%)
Sep 04, 2002 6.449 6.574 6.433 6.570 1,888,507 +0.14(+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.