Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2002 6.906 6.906 6.792 6.838 1,688,408 -0.07(-1.01%)
Aug 30, 2002 6.910 7.008 6.881 6.908 1,868,301 -0.03(-0.39%)
Aug 29, 2002 6.966 6.974 6.828 6.935 1,445,023 -0.03(-0.44%)
Aug 28, 2002 7.001 7.025 6.889 6.966 1,042,909 -0.04(-0.56%)
Aug 27, 2002 7.136 7.141 6.984 7.005 1,449,726 -0.10(-1.46%)
Aug 26, 2002 7.115 7.163 7.049 7.109 3,511,442 +0.02(+0.31%)
Aug 23, 2002 7.129 7.195 7.085 7.086 1,061,134 -0.09(-1.30%)
Aug 22, 2002 7.216 7.309 7.144 7.180 1,742,493 -0.04(-0.52%)
Aug 21, 2002 7.204 7.287 7.178 7.217 1,929,441 -0.03(-0.40%)
Aug 20, 2002 7.246 7.282 7.180 7.246 1,481,472 +0.03(+0.38%)
Aug 16, 2002 7.272 7.282 7.136 7.219 2,444,429 -0.08(-1.14%)
Aug 15, 2002 7.212 7.308 7.170 7.302 2,243,372 +0.12(+1.66%)
Aug 14, 2002 7.025 7.229 6.950 7.183 2,903,568 +0.16(+2.28%)
Aug 13, 2002 7.054 7.270 7.012 7.023 2,960,005 -0.09(-1.20%)
Aug 12, 2002 7.018 7.144 6.950 7.109 3,252,772 +0.55(+8.46%)
Aug 07, 2002 6.498 6.598 6.459 6.554 3,151,068 +0.07(+1.16%)
Aug 06, 2002 6.294 6.552 6.285 6.479 6,308,016 +0.25(+4.04%)
Aug 05, 2002 6.328 6.382 6.205 6.227 2,236,906 -0.11(-1.72%)
Aug 02, 2002 6.568 6.578 6.292 6.336 2,325,088 -0.22(-3.35%)
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.