Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 7.968 8.081 7.740 7.876 8,380,556 +0.18(+2.40%)
Nov 27, 2002 7.441 7.726 7.441 7.692 14,903,010 +0.40(+5.50%)
Nov 26, 2002 7.279 7.635 7.199 7.290 13,062,947 +0.01(+0.16%)
Nov 25, 2002 7.228 7.361 6.986 7.279 11,986,883 +0.04(+0.59%)
Nov 22, 2002 7.313 7.572 7.228 7.236 12,997,582 -0.22(-2.98%)
Nov 21, 2002 7.000 7.555 6.994 7.458 24,967,596 +0.46(+6.63%)
Nov 20, 2002 6.545 7.014 6.533 6.994 18,985,166 +0.42(+6.45%)
Nov 19, 2002 6.351 6.681 6.138 6.570 20,862,480 +0.22(+3.50%)
Nov 18, 2002 6.402 6.474 6.277 6.348 20,854,280 +0.46(+7.73%)
Nov 15, 2002 5.813 6.033 5.691 5.893 10,429,131 +0.09(+1.57%)
Nov 14, 2002 5.762 5.805 5.691 5.802 14,303,478 +0.38(+7.03%)
Nov 13, 2002 5.264 5.577 5.202 5.421 15,289,812 +0.20(+3.76%)
Nov 12, 2002 5.116 5.506 5.085 5.224 15,410,937 +0.19(+3.85%)
Nov 11, 2002 5.165 5.222 4.997 5.031 16,943,620 -0.23(-4.38%)
Nov 08, 2002 5.398 5.441 5.150 5.261 11,885,906 -0.11(-2.01%)
Nov 07, 2002 5.569 5.572 5.350 5.370 11,136,199 -0.24(-4.21%)
Nov 06, 2002 5.563 5.751 5.481 5.606 12,712,693 +0.07(+1.34%)
Nov 05, 2002 5.418 5.546 5.227 5.532 22,542,058 -0.20(-3.57%)
Nov 04, 2002 5.828 5.970 5.648 5.737 15,018,512 +0.12(+2.18%)
Nov 01, 2002 5.833 5.865 5.549 5.614 23,882,160 -0.25(-4.27%)
Oct 31, 2002 6.172 6.229 5.833 5.865 18,249,984 -0.33(-5.29%)
Oct 30, 2002 6.354 6.371 6.084 6.192 12,623,431 -0.23(-3.63%)
Oct 29, 2002 6.266 6.457 5.979 6.425 10,536,668 +0.12(+1.85%)
Oct 28, 2002 6.744 6.755 6.283 6.309 9,907,616 -0.17(-2.68%)
Oct 25, 2002 6.163 6.482 6.090 6.482 9,179,463 +0.30(+4.78%)
Oct 24, 2002 6.260 6.505 6.118 6.186 9,882,079 -0.02(-0.32%)
Oct 23, 2002 5.919 6.206 5.885 6.206 6,030,692 +0.24(+4.01%)
Oct 22, 2002 5.848 6.195 5.825 5.967 7,980,634 -0.06(-0.99%)
Oct 21, 2002 5.913 6.053 5.691 6.027 9,232,177 +0.09(+1.44%)
Oct 18, 2002 5.691 5.970 5.592 5.942 9,770,092 +0.24(+4.30%)
Oct 17, 2002 5.705 5.981 5.651 5.697 20,101,996 +0.19(+3.41%)
Oct 16, 2002 6.203 6.203 5.122 5.509 23,121,676 -0.69(-11.15%)
Oct 15, 2002 7.114 7.114 6.115 6.200 15,980,480 +0.44(+7.61%)
Oct 14, 2002 5.600 5.819 5.563 5.762 9,039,362 +0.16(+2.90%)
Oct 11, 2002 5.520 5.685 5.318 5.600 12,865,680 +0.39(+7.48%)
Oct 10, 2002 5.122 5.307 4.835 5.210 21,487,548 +0.09(+1.84%)
Oct 09, 2002 5.520 5.549 5.079 5.116 17,843,736 -0.64(-11.12%)
Oct 08, 2002 5.634 5.976 5.335 5.757 17,980,792 +0.28(+5.09%)
Oct 07, 2002 5.947 5.947 5.435 5.478 14,022,807 -0.49(-8.16%)
Oct 04, 2002 6.144 6.149 5.518 5.964 18,983,292 -0.09(-1.41%)
Oct 03, 2002 6.010 6.192 5.836 6.050 8,410,779 +0.02(+0.38%)
Oct 02, 2002 6.260 6.397 5.990 6.027 8,231,317 -0.23(-3.73%)
Oct 01, 2002 6.402 6.476 5.896 6.260 15,470,210 -0.09(-1.39%)
Sep 30, 2002 6.545 6.545 6.289 6.348 11,228,273 -0.41(-6.02%)
Sep 27, 2002 7.142 7.142 6.715 6.755 6,904,335 -0.39(-5.42%)
Sep 26, 2002 6.972 7.265 6.972 7.142 7,567,592 +0.23(+3.29%)
Sep 25, 2002 6.744 6.940 6.616 6.915 5,669,661 +0.29(+4.43%)
Sep 24, 2002 6.445 6.798 6.411 6.622 5,628,427 +0.03(+0.39%)
Sep 23, 2002 6.701 6.815 6.519 6.596 6,262,399 -0.23(-3.42%)
Sep 20, 2002 6.900 6.997 6.778 6.829 7,183,367 -0.04(-0.62%)
Sep 19, 2002 6.630 7.057 6.630 6.872 15,411,874 +0.04(+0.63%)
Sep 18, 2002 7.029 7.100 6.755 6.829 15,626,712 -0.42(-5.73%)
Sep 17, 2002 7.114 7.569 7.114 7.245 25,739,560 +0.39(+5.69%)
Sep 16, 2002 6.875 6.963 6.698 6.855 9,595,785 -0.02(-0.29%)
Sep 13, 2002 6.696 6.898 6.690 6.875 8,178,369 -0.10(-1.39%)
Sep 12, 2002 7.046 7.048 6.886 6.972 8,306,522 -0.09(-1.33%)
Sep 11, 2002 7.114 7.140 7.054 7.066 5,388,521 +0.11(+1.60%)
Sep 10, 2002 6.929 7.071 6.889 6.955 8,595,629 +0.05(+0.78%)
Sep 09, 2002 6.815 6.943 6.573 6.900 10,209,842 +0.07(+1.04%)
Sep 06, 2002 6.516 6.844 6.402 6.829 20,209,298 +0.57(+9.09%)
Sep 05, 2002 5.805 6.417 5.748 6.260 23,217,030 +0.46(+7.84%)
Sep 04, 2002 5.890 5.910 5.722 5.805 9,829,600 -0.03(-0.54%)
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.