Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.614 9.660 9.345 9.425 79,827,024 -0.19(-1.99%)
Dec 30, 2002 9.664 9.705 9.529 9.616 65,853,648 -0.04(-0.42%)
Dec 27, 2002 9.713 9.844 9.643 9.656 56,078,372 -0.08(-0.79%)
Dec 26, 2002 9.849 9.970 9.693 9.733 51,054,144 -0.08(-0.80%)
Dec 24, 2002 9.760 9.886 9.757 9.811 25,214,394 -0.03(-0.33%)
Dec 23, 2002 9.671 9.895 9.643 9.844 66,921,684 +0.18(+1.81%)
Dec 20, 2002 9.751 9.793 9.653 9.669 134,800,320 -0.01(-0.13%)
Dec 19, 2002 9.707 9.981 9.640 9.682 113,395,656 -0.08(-0.78%)
Dec 18, 2002 9.815 9.917 9.623 9.758 85,999,104 -0.15(-1.53%)
Dec 17, 2002 9.921 10.02 9.804 9.910 67,952,152 -0.02(-0.22%)
Dec 16, 2002 9.662 9.944 9.602 9.932 82,476,000 +0.36(+3.77%)
Dec 13, 2002 9.786 9.798 9.569 9.571 89,476,952 -0.30(-3.08%)
Dec 12, 2002 10.03 10.04 9.788 9.875 75,758,384 -0.09(-0.90%)
Dec 11, 2002 9.817 10.03 9.767 9.964 94,881,328 +0.12(+1.20%)
Dec 10, 2002 9.764 9.932 9.749 9.846 87,399,024 +0.09(+0.90%)
Dec 09, 2002 10.03 10.07 9.755 9.758 87,580,864 -0.35(-3.50%)
Dec 06, 2002 10.00 10.16 9.884 10.11 98,287,864 +0.02(+0.23%)
Dec 05, 2002 10.38 10.41 10.08 10.09 93,852,240 -0.22(-2.12%)
Dec 04, 2002 10.23 10.47 10.18 10.31 115,048,736 -0.03(-0.30%)
Dec 03, 2002 10.44 10.45 10.28 10.34 80,167,952 -0.18(-1.70%)
Dec 02, 2002 10.69 10.75 10.39 10.52 87,405,608 +0.00(+0.02%)
Nov 29, 2002 10.65 10.69 10.51 10.51 38,937,904 -0.07(-0.69%)
Nov 27, 2002 10.50 10.68 10.46 10.59 75,689,536 +0.22(+2.07%)
Nov 26, 2002 10.51 10.62 10.35 10.37 94,146,536 -0.24(-2.28%)
Nov 25, 2002 10.58 10.69 10.49 10.62 84,454,368 +0.00(+0.02%)
Nov 22, 2002 10.47 10.63 10.40 10.61 96,000,112 +0.07(+0.66%)
Nov 21, 2002 10.39 10.57 10.35 10.54 113,718,760 +0.22(+2.15%)
Nov 20, 2002 10.03 10.37 10.01 10.32 104,822,816 +0.32(+3.21%)
Nov 19, 2002 10.13 10.17 9.901 10.00 104,778,936 -0.18(-1.77%)
Nov 18, 2002 10.38 10.40 10.16 10.18 79,659,168 -0.15(-1.48%)
Nov 15, 2002 10.32 10.38 10.15 10.33 106,328,880 -0.05(-0.53%)
Nov 14, 2002 10.21 10.39 10.18 10.39 107,430,656 +0.30(+2.94%)
Nov 13, 2002 9.888 10.20 9.864 10.09 147,246,528 +0.15(+1.56%)
Nov 12, 2002 9.862 10.10 9.826 9.937 111,629,304 +0.12(+1.21%)
Nov 11, 2002 10.04 10.04 9.811 9.819 80,008,592 -0.23(-2.25%)
Nov 08, 2002 10.21 10.31 10.03 10.04 88,485,160 -0.17(-1.62%)
Nov 07, 2002 10.25 10.32 10.12 10.21 101,070,968 -0.19(-1.79%)
Nov 06, 2002 10.39 10.41 10.12 10.40 158,268,112 +0.06(+0.62%)
Nov 05, 2002 10.17 10.35 10.13 10.33 105,128,368 +0.11(+1.03%)
Nov 04, 2002 10.35 10.44 10.12 10.23 191,945,632 +0.57(+5.85%)
Nov 01, 2002 9.558 9.705 9.461 9.662 144,130,176 -0.09(-0.88%)
Oct 31, 2002 9.696 9.857 9.634 9.747 145,331,520 +0.07(+0.68%)
Oct 30, 2002 9.516 9.733 9.412 9.682 129,529,520 +0.19(+2.00%)
Oct 29, 2002 9.507 9.569 9.270 9.492 124,134,472 +0.02(+0.23%)
Oct 28, 2002 9.735 9.753 9.390 9.470 109,583,192 -0.13(-1.39%)
Oct 25, 2002 9.343 9.625 9.326 9.603 103,438,264 +0.26(+2.83%)
Oct 24, 2002 9.727 9.729 9.279 9.339 131,425,064 -0.36(-3.70%)
Oct 23, 2002 9.376 9.709 9.376 9.698 152,041,456 +0.28(+2.96%)
Oct 22, 2002 9.376 9.467 9.303 9.419 119,529,064 -0.15(-1.60%)
Oct 21, 2002 9.474 9.660 9.363 9.572 154,114,992 -0.12(-1.20%)
Oct 18, 2002 9.589 9.698 9.323 9.689 209,572,128 +0.43(+4.69%)
Oct 17, 2002 9.530 9.571 9.124 9.255 250,419,280 +0.07(+0.71%)
Oct 16, 2002 9.186 9.345 9.166 9.190 130,881,992 -0.34(-3.60%)
Oct 15, 2002 9.345 9.547 9.233 9.532 182,908,176 +0.55(+6.09%)
Oct 14, 2002 8.796 8.993 8.721 8.985 104,522,208 +0.08(+0.86%)
Oct 11, 2002 8.634 8.914 8.570 8.909 149,246,832 +0.45(+5.37%)
Oct 10, 2002 8.021 8.499 7.884 8.455 162,530,400 +0.44(+5.43%)
Oct 09, 2002 8.063 8.285 7.986 8.019 168,876,656 -0.18(-2.22%)
Oct 08, 2002 8.158 8.382 8.045 8.202 158,625,504 +0.17(+2.13%)
Oct 07, 2002 7.986 8.214 7.965 8.030 123,137,200 +0.05(+0.64%)
Oct 04, 2002 8.274 8.307 7.965 7.979 146,903,952 -0.19(-2.30%)
Oct 03, 2002 8.258 8.493 8.130 8.167 144,299,680 -0.15(-1.78%)
Oct 02, 2002 8.404 8.533 8.233 8.315 141,923,328 -0.11(-1.34%)
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.