Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.689 5.838 5.689 5.769 1,865,385 +0.07(+1.18%)
Dec 30, 2002 5.604 5.734 5.580 5.702 1,253,588 +0.06(+1.11%)
Dec 27, 2002 5.716 5.726 5.626 5.639 1,122,980 -0.09(-1.56%)
Dec 26, 2002 5.652 5.777 5.652 5.729 1,317,955 +0.10(+1.79%)
Dec 24, 2002 5.697 5.698 5.599 5.628 1,731,652 -0.08(-1.32%)
Dec 23, 2002 5.882 5.882 5.681 5.703 2,125,976 -0.18(-3.05%)
Dec 20, 2002 5.769 5.953 5.758 5.882 3,046,483 +0.12(+2.03%)
Dec 19, 2002 5.839 5.935 5.705 5.766 3,444,557 -0.07(-1.15%)
Dec 18, 2002 5.905 5.913 5.756 5.833 1,894,756 -0.09(-1.51%)
Dec 17, 2002 6.009 6.009 5.886 5.922 1,766,648 -0.07(-1.15%)
Dec 16, 2002 5.905 6.009 5.825 5.991 2,667,782 +0.10(+1.66%)
Dec 13, 2002 5.905 5.969 5.825 5.894 3,949,492 -0.04(-0.62%)
Dec 12, 2002 5.889 5.934 5.833 5.930 2,471,557 +0.07(+1.26%)
Dec 11, 2002 5.796 5.857 5.745 5.857 1,549,800 +0.05(+0.83%)
Dec 10, 2002 5.769 5.825 5.724 5.809 2,035,363 +0.02(+0.42%)
Dec 09, 2002 5.887 5.889 5.785 5.785 2,295,330 -0.13(-2.27%)
Dec 06, 2002 5.865 5.945 5.786 5.919 2,119,727 +0.01(+0.24%)
Dec 05, 2002 6.066 6.066 5.822 5.905 2,754,021 -0.16(-2.66%)
Dec 04, 2002 5.985 6.110 5.908 6.066 2,712,151 +0.04(+0.69%)
Dec 03, 2002 6.135 6.185 6.017 6.025 2,836,510 -0.09(-1.54%)
Dec 02, 2002 6.076 6.182 6.071 6.119 2,055,985 +0.06(+1.00%)
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%)
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.