Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 1.243 1.270 1.241 1.268 38,207 +0.03(+2.05%)
Dec 30, 2002 1.266 1.266 1.233 1.242 68,576 -0.03(-2.25%)
Dec 27, 2002 1.281 1.281 1.266 1.271 20,083 -0.01(-0.95%)
Dec 26, 2002 1.289 1.296 1.277 1.283 41,635 -0.00(-0.08%)
Dec 24, 2002 1.266 1.284 1.266 1.284 25,961 +0.02(+1.95%)
Dec 23, 2002 1.194 1.260 1.194 1.260 103,844 +0.08(+6.38%)
Dec 20, 2002 1.204 1.204 1.160 1.184 165,564 -0.02(-1.28%)
Dec 19, 2002 1.174 1.199 1.174 1.199 101,885 +0.03(+2.62%)
Dec 18, 2002 1.174 1.178 1.169 1.169 31,839 -0.01(-0.44%)
Dec 17, 2002 1.185 1.185 1.174 1.174 7,347 -0.01(-0.86%)
Dec 16, 2002 1.180 1.186 1.174 1.184 17,144 +0.00(+0.00%)
Dec 13, 2002 1.201 1.201 1.184 1.184 50,942 -0.02(-1.28%)
Dec 12, 2002 1.204 1.204 1.199 1.199 14,695 -0.01(-0.59%)
Dec 11, 2002 1.215 1.220 1.204 1.207 15,674 -0.01(-0.67%)
Dec 10, 2002 1.240 1.240 1.215 1.215 44,574 -0.03(-2.22%)
Dec 09, 2002 1.240 1.242 1.237 1.242 5,388 -0.00(-0.25%)
Dec 06, 2002 1.266 1.266 1.245 1.245 46,044 -0.02(-1.21%)
Dec 05, 2002 1.259 1.261 1.257 1.261 8,327 +0.01(+0.41%)
Dec 04, 2002 1.270 1.270 1.256 1.256 7,837 -0.02(-1.60%)
Dec 03, 2002 1.276 1.291 1.273 1.276 15,674 +0.00(+0.00%)
Dec 02, 2002 1.296 1.305 1.276 1.276 16,164 -0.03(-1.96%)
Nov 29, 2002 1.302 1.307 1.301 1.301 6,857 -0.01(-0.86%)
Nov 27, 2002 1.325 1.325 1.310 1.313 12,245 -0.01(-1.00%)
Nov 26, 2002 1.324 1.326 1.322 1.326 16,654 +0.00(+0.15%)
Nov 25, 2002 1.327 1.327 1.324 1.324 4,408 -0.00(-0.23%)
Nov 22, 2002 1.330 1.342 1.322 1.327 65,637 +0.00(+0.00%)
Nov 21, 2002 1.328 1.331 1.327 1.327 32,818 +0.00(+0.08%)
Nov 20, 2002 1.353 1.354 1.326 1.326 48,493 -0.03(-1.96%)
Nov 19, 2002 1.356 1.368 1.337 1.353 185,157 +0.01(+0.53%)
Nov 18, 2002 1.329 1.345 1.329 1.345 4,408 +0.02(+1.31%)
Nov 15, 2002 1.327 1.328 1.322 1.328 16,654 -0.01(-0.69%)
Nov 14, 2002 1.351 1.353 1.337 1.337 10,286 -0.02(-1.28%)
Nov 13, 2002 1.359 1.362 1.355 1.355 7,837 -0.01(-0.75%)
Nov 12, 2002 1.359 1.373 1.359 1.365 28,900 +0.02(+1.21%)
Nov 11, 2002 1.353 1.355 1.342 1.348 33,308 -0.00(-0.30%)
Nov 08, 2002 1.317 1.356 1.315 1.353 44,085 +0.04(+3.11%)
Nov 07, 2002 1.296 1.312 1.296 1.312 20,083 +0.02(+1.18%)
Nov 06, 2002 1.276 1.296 1.276 1.296 21,552 +0.01(+0.95%)
Nov 05, 2002 1.273 1.284 1.273 1.284 11,266 +0.01(+0.80%)
Nov 04, 2002 1.266 1.279 1.266 1.274 60,249 +0.00(+0.32%)
Nov 01, 2002 1.271 1.271 1.269 1.270 5,388 +0.00(+0.32%)
Oct 31, 2002 1.225 1.266 1.225 1.266 42,125 +0.04(+3.51%)
Oct 30, 2002 1.188 1.223 1.185 1.223 41,635 +0.03(+2.74%)
Oct 29, 2002 1.173 1.194 1.173 1.190 13,715 +0.02(+1.66%)
Oct 28, 2002 1.160 1.171 1.160 1.171 37,717 +0.01(+1.15%)
Oct 25, 2002 1.158 1.158 1.158 1.158 0 +0.00(+0.00%)
Oct 24, 2002 1.157 1.158 1.153 1.158 7,837 +0.00(+0.35%)
Oct 23, 2002 1.148 1.153 1.148 1.153 22,532 +0.01(+0.44%)
Oct 22, 2002 1.148 1.148 1.148 1.148 1,469 +0.01(+0.45%)
Oct 21, 2002 1.143 1.147 1.141 1.143 23,022 -0.00(-0.27%)
Oct 18, 2002 1.143 1.149 1.143 1.146 19,103 +0.00(+0.09%)
Oct 17, 2002 1.143 1.145 1.142 1.145 3,428 +0.01(+0.63%)
Oct 16, 2002 1.123 1.138 1.123 1.138 13,225 +0.01(+0.54%)
Oct 15, 2002 1.121 1.133 1.121 1.132 6,465,817 +0.01(+1.28%)
Oct 14, 2002 1.123 1.123 1.118 1.118 6,857 +0.00(+0.00%)
Oct 11, 2002 1.133 1.133 1.118 1.118 27,920 -0.01(-0.46%)
Oct 10, 2002 1.128 1.128 1.127 1.123 18,123 -0.01(-0.90%)
Oct 09, 2002 1.138 1.138 1.133 1.133 28,900 -0.01(-0.45%)
Oct 08, 2002 1.159 1.159 1.138 1.138 9,306 -0.02(-1.76%)
Oct 07, 2002 1.225 1.225 1.153 1.159 31,839 -0.06(-4.94%)
Oct 04, 2002 1.224 1.225 1.219 1.219 685,768 -0.01(-0.50%)
Oct 03, 2002 1.232 1.232 1.222 1.225 25,471 +0.00(+0.25%)
Oct 02, 2002 1.222 1.222 1.222 1.222 2,449 -0.00(-0.08%)
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.