Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 10.65 10.69 10.52 10.52 38,937,056 -0.07(-0.69%)
Nov 27, 2002 10.50 10.68 10.46 10.59 75,687,888 +0.22(+2.07%)
Nov 26, 2002 10.51 10.62 10.35 10.37 94,144,488 -0.24(-2.28%)
Nov 25, 2002 10.58 10.69 10.49 10.62 84,452,528 +0.00(+0.02%)
Nov 22, 2002 10.47 10.63 10.40 10.61 95,998,016 +0.07(+0.66%)
Nov 21, 2002 10.39 10.57 10.35 10.54 113,716,272 +0.22(+2.15%)
Nov 20, 2002 10.03 10.37 10.01 10.32 104,820,528 +0.32(+3.21%)
Nov 19, 2002 10.13 10.17 9.901 10.00 104,776,648 -0.18(-1.77%)
Nov 18, 2002 10.38 10.40 10.16 10.18 79,657,424 -0.15(-1.48%)
Nov 15, 2002 10.32 10.38 10.15 10.33 106,326,560 -0.05(-0.53%)
Nov 14, 2002 10.21 10.39 10.19 10.39 107,428,312 +0.30(+2.94%)
Nov 13, 2002 9.888 10.20 9.864 10.09 147,243,312 +0.15(+1.56%)
Nov 12, 2002 9.862 10.10 9.826 9.937 111,626,872 +0.12(+1.21%)
Nov 11, 2002 10.04 10.04 9.811 9.819 80,006,848 -0.23(-2.25%)
Nov 08, 2002 10.21 10.31 10.03 10.04 88,483,232 -0.17(-1.62%)
Nov 07, 2002 10.25 10.32 10.12 10.21 101,068,760 -0.19(-1.79%)
Nov 06, 2002 10.39 10.41 10.12 10.40 158,264,672 +0.06(+0.62%)
Nov 05, 2002 10.17 10.35 10.13 10.33 105,126,072 +0.11(+1.03%)
Nov 04, 2002 10.35 10.44 10.12 10.23 191,941,440 +0.57(+5.85%)
Nov 01, 2002 9.558 9.706 9.461 9.662 144,127,024 -0.09(-0.88%)
Oct 31, 2002 9.697 9.857 9.635 9.748 145,328,336 +0.07(+0.68%)
Oct 30, 2002 9.516 9.733 9.412 9.682 129,526,696 +0.19(+2.00%)
Oct 29, 2002 9.507 9.569 9.270 9.492 124,131,760 +0.02(+0.23%)
Oct 28, 2002 9.735 9.753 9.390 9.471 109,580,800 -0.13(-1.39%)
Oct 25, 2002 9.343 9.625 9.326 9.604 103,436,008 +0.26(+2.83%)
Oct 24, 2002 9.728 9.729 9.279 9.339 131,422,192 -0.36(-3.70%)
Oct 23, 2002 9.376 9.709 9.376 9.698 152,038,144 +0.28(+2.96%)
Oct 22, 2002 9.376 9.467 9.303 9.419 119,526,456 -0.15(-1.60%)
Oct 21, 2002 9.474 9.660 9.363 9.573 154,111,632 -0.12(-1.20%)
Oct 18, 2002 9.589 9.698 9.323 9.689 209,567,552 +0.43(+4.69%)
Oct 17, 2002 9.531 9.571 9.124 9.255 250,413,824 +0.07(+0.71%)
Oct 16, 2002 9.186 9.345 9.166 9.190 130,879,136 -0.34(-3.60%)
Oct 15, 2002 9.345 9.547 9.234 9.533 182,904,176 +0.55(+6.09%)
Oct 14, 2002 8.796 8.993 8.721 8.986 104,519,928 +0.08(+0.86%)
Oct 11, 2002 8.634 8.915 8.570 8.909 149,243,584 +0.45(+5.37%)
Oct 10, 2002 8.021 8.499 7.885 8.455 162,526,848 +0.44(+5.43%)
Oct 09, 2002 8.063 8.286 7.987 8.019 168,872,960 -0.18(-2.22%)
Oct 08, 2002 8.158 8.382 8.045 8.202 158,622,048 +0.17(+2.13%)
Oct 07, 2002 7.987 8.214 7.965 8.030 123,134,512 +0.05(+0.64%)
Oct 04, 2002 8.275 8.307 7.965 7.979 146,900,752 -0.19(-2.30%)
Oct 03, 2002 8.258 8.493 8.131 8.167 144,296,528 -0.15(-1.78%)
Oct 02, 2002 8.404 8.533 8.233 8.315 141,920,240 -0.11(-1.34%)
Oct 01, 2002 8.080 8.431 7.874 8.428 151,722,720 +0.45(+5.69%)
Sep 30, 2002 8.180 8.211 7.859 7.974 158,497,792 -0.28(-3.34%)
Sep 27, 2002 8.393 8.586 8.238 8.249 111,096,152 -0.17(-2.06%)
Sep 26, 2002 8.588 8.659 8.377 8.422 138,304,784 -0.06(-0.67%)
Sep 25, 2002 8.459 8.561 8.213 8.479 146,895,536 +0.16(+1.91%)
Sep 24, 2002 8.173 8.473 8.136 8.320 142,816,560 +0.07(+0.91%)
Sep 23, 2002 8.495 8.515 8.169 8.245 123,126,008 -0.41(-4.70%)
Sep 20, 2002 8.698 8.750 8.623 8.652 179,126,080 +0.05(+0.55%)
Sep 19, 2002 8.510 8.718 8.493 8.605 106,661,168 -0.10(-1.15%)
Sep 18, 2002 8.517 8.794 8.506 8.705 115,128,232 +0.08(+0.97%)
Sep 17, 2002 8.873 8.915 8.606 8.621 100,580,280 -0.09(-1.03%)
Sep 16, 2002 8.678 8.774 8.577 8.710 68,795,976 -0.02(-0.27%)
Sep 13, 2002 8.550 8.798 8.541 8.734 81,663,456 +0.14(+1.61%)
Sep 12, 2002 8.778 8.805 8.572 8.595 87,392,448 -0.26(-2.94%)
Sep 11, 2002 9.157 9.316 8.847 8.856 106,202,592 -0.22(-2.43%)
Sep 10, 2002 8.849 9.082 8.814 9.077 115,125,760 +0.20(+2.24%)
Sep 09, 2002 8.614 8.924 8.501 8.878 111,976,016 +0.16(+1.84%)
Sep 06, 2002 8.705 8.800 8.654 8.718 95,883,368 +0.35(+4.16%)
Sep 05, 2002 8.659 8.663 8.364 8.369 124,024,248 -0.42(-4.77%)
Sep 04, 2002 8.650 8.860 8.595 8.789 110,027,040 +0.22(+2.53%)
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.