Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 6.486 6.486 6.425 6.428 1,098,401 -0.02(-0.34%)
Nov 27, 2002 6.435 6.486 6.354 6.450 2,068,410 +0.04(+0.61%)
Nov 26, 2002 6.551 6.551 6.381 6.411 2,335,207 -0.14(-2.13%)
Nov 25, 2002 6.551 6.588 6.452 6.551 1,587,823 -0.01(-0.16%)
Nov 22, 2002 6.622 6.634 6.495 6.561 2,275,133 -0.10(-1.48%)
Nov 21, 2002 6.540 6.681 6.503 6.659 1,859,331 +0.15(+2.30%)
Nov 20, 2002 6.325 6.518 6.301 6.510 2,504,237 +0.20(+3.12%)
Nov 19, 2002 6.389 6.389 6.284 6.313 1,013,591 -0.08(-1.27%)
Nov 18, 2002 6.508 6.508 6.342 6.394 982,966 -0.06(-0.95%)
Nov 15, 2002 6.403 6.495 6.367 6.455 1,411,136 +0.01(+0.16%)
Nov 14, 2002 6.282 6.445 6.270 6.445 1,778,644 +0.22(+3.57%)
Nov 13, 2002 6.163 6.342 6.079 6.223 2,159,109 +0.06(+0.96%)
Nov 12, 2002 6.070 6.277 6.056 6.163 1,692,657 +0.10(+1.71%)
Nov 11, 2002 6.223 6.247 6.056 6.060 1,606,669 -0.19(-3.02%)
Nov 08, 2002 6.323 6.428 6.235 6.248 1,433,516 -0.07(-1.18%)
Nov 07, 2002 6.416 6.418 6.282 6.323 2,129,072 -0.12(-1.85%)
Nov 06, 2002 6.347 6.512 6.282 6.442 2,620,850 +0.10(+1.50%)
Nov 05, 2002 6.311 6.415 6.311 6.347 1,762,742 +0.01(+0.21%)
Nov 04, 2002 6.393 6.415 6.313 6.333 2,230,962 -0.06(-0.93%)
Nov 01, 2002 6.265 6.396 6.153 6.393 2,258,643 +0.14(+2.25%)
Oct 31, 2002 5.943 6.323 5.892 6.252 5,618,043 +0.31(+5.14%)
Oct 30, 2002 6.211 6.211 5.775 5.946 9,472,754 -0.26(-4.26%)
Oct 29, 2002 6.411 6.411 5.841 6.211 7,888,465 -0.20(-3.10%)
Oct 28, 2002 6.578 6.620 6.410 6.410 1,460,608 -0.13(-1.95%)
Oct 25, 2002 6.420 6.537 6.388 6.537 2,223,894 +0.12(+1.82%)
Oct 24, 2002 6.471 6.542 6.401 6.420 1,584,878 -0.05(-0.79%)
Oct 23, 2002 6.495 6.552 6.350 6.471 25,855,130 -0.02(-0.37%)
Oct 22, 2002 6.539 6.564 6.437 6.495 2,494,225 -0.04(-0.68%)
Oct 21, 2002 6.452 6.596 6.328 6.539 3,106,149 +0.09(+1.34%)
Oct 18, 2002 6.571 6.573 6.410 6.452 4,060,256 -0.16(-2.36%)
Oct 17, 2002 6.223 6.622 6.206 6.608 4,059,667 +0.55(+9.05%)
Oct 16, 2002 6.243 6.243 6.011 6.060 1,774,521 -0.18(-2.94%)
Oct 15, 2002 5.951 6.306 5.951 6.243 2,712,727 +0.32(+5.39%)
Oct 14, 2002 6.007 6.062 5.888 5.924 2,579,623 -0.10(-1.64%)
Oct 11, 2002 5.832 6.175 5.832 6.023 2,351,697 +0.22(+3.71%)
Oct 10, 2002 5.471 5.832 5.348 5.807 3,533,141 +0.33(+6.11%)
Oct 09, 2002 5.603 5.663 5.471 5.472 2,728,629 -0.17(-2.98%)
Oct 08, 2002 5.416 5.739 5.416 5.641 3,516,651 +0.19(+3.52%)
Oct 07, 2002 5.535 5.630 5.428 5.449 3,486,614 -0.20(-3.46%)
Oct 04, 2002 5.803 5.803 5.567 5.644 5,014,364 -0.16(-2.78%)
Oct 03, 2002 5.961 5.961 5.793 5.805 2,483,034 -0.15(-2.59%)
Oct 02, 2002 6.034 6.080 5.919 5.960 2,341,096 -0.08(-1.29%)
Oct 01, 2002 6.109 6.109 5.812 6.038 4,928,376 -0.07(-1.17%)
Sep 30, 2002 6.309 6.309 6.002 6.109 3,934,809 -0.24(-3.80%)
Sep 27, 2002 6.520 6.520 6.350 6.350 3,559,056 -0.19(-2.86%)
Sep 26, 2002 6.556 6.619 6.503 6.537 2,679,745 -0.00(-0.03%)
Sep 25, 2002 6.287 6.539 6.267 6.539 2,258,054 +0.26(+4.11%)
Sep 24, 2002 6.415 6.415 6.206 6.281 1,777,466 -0.13(-2.07%)
Sep 23, 2002 6.641 6.641 6.349 6.413 1,616,681 -0.23(-3.45%)
Sep 20, 2002 6.537 6.642 6.530 6.642 2,616,138 +0.14(+2.14%)
Sep 19, 2002 6.596 6.639 6.501 6.503 995,923 -0.12(-1.79%)
Sep 18, 2002 6.642 6.683 6.562 6.622 58,895 -0.06(-0.94%)
Sep 17, 2002 6.793 6.809 6.673 6.685 2,289,268 -0.02(-0.35%)
Sep 16, 2002 6.639 6.739 6.622 6.708 2,197,391 +0.03(+0.46%)
Sep 13, 2002 6.697 6.761 6.581 6.678 1,921,171 -0.02(-0.30%)
Sep 12, 2002 6.766 6.783 6.649 6.698 1,491,234 -0.10(-1.42%)
Sep 11, 2002 6.851 6.885 6.795 6.795 2,536,040 -0.09(-1.31%)
Sep 10, 2002 6.866 6.919 6.848 6.885 1,712,681 +0.04(+0.65%)
Sep 09, 2002 6.839 6.890 6.725 6.841 1,862,276 +0.00(+0.02%)
Sep 06, 2002 6.839 6.900 6.790 6.839 1,462,964 -0.02(-0.35%)
Sep 05, 2002 6.953 6.977 6.849 6.863 1,523,038 -0.11(-1.56%)
Sep 04, 2002 6.843 6.975 6.826 6.972 1,779,822 +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.