Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 6.950 6.984 6.792 6.950 6,670,331 +0.14(+1.98%)
Dec 30, 2002 6.651 6.864 6.469 6.815 6,030,263 +0.16(+2.47%)
Dec 27, 2002 6.662 6.780 6.628 6.651 4,006,970 -0.05(-0.82%)
Dec 26, 2002 6.472 6.777 6.446 6.705 7,943,286 +0.23(+3.60%)
Dec 24, 2002 6.648 6.648 6.360 6.472 8,032,242 -0.43(-6.17%)
Dec 23, 2002 7.125 7.125 6.708 6.898 11,380,844 -0.22(-3.15%)
Dec 20, 2002 7.007 7.160 6.921 7.123 9,761,330 +0.30(+4.43%)
Dec 19, 2002 6.950 7.094 6.783 6.820 8,013,941 -0.25(-3.54%)
Dec 18, 2002 6.936 7.079 6.760 7.071 16,650,809 +0.16(+2.38%)
Dec 17, 2002 7.223 7.281 6.708 6.907 22,214,282 -0.40(-5.51%)
Dec 16, 2002 7.396 7.399 7.195 7.310 11,902,072 -0.12(-1.55%)
Dec 13, 2002 7.416 7.482 7.235 7.425 7,780,663 -0.05(-0.65%)
Dec 12, 2002 7.482 7.629 7.379 7.474 6,293,193 +0.11(+1.52%)
Dec 11, 2002 7.488 7.620 7.330 7.361 5,404,789 -0.13(-1.69%)
Dec 10, 2002 7.396 7.520 7.295 7.488 8,957,712 +0.22(+2.97%)
Dec 09, 2002 7.658 7.658 7.229 7.272 9,045,973 -0.38(-5.00%)
Dec 06, 2002 7.692 7.770 7.462 7.655 8,102,203 -0.03(-0.45%)
Dec 05, 2002 7.937 7.943 7.341 7.690 17,496,126 -0.03(-0.41%)
Dec 04, 2002 7.338 7.897 7.160 7.721 16,078,384 +0.13(+1.67%)
Dec 03, 2002 7.997 8.000 7.508 7.595 18,207,312 -0.48(-5.92%)
Dec 02, 2002 7.966 8.705 7.888 8.072 28,418,056 +0.11(+1.34%)
Nov 29, 2002 8.058 8.173 7.828 7.966 8,286,602 +0.19(+2.40%)
Nov 27, 2002 7.525 7.813 7.525 7.779 14,735,932 +0.41(+5.50%)
Nov 26, 2002 7.361 7.721 7.281 7.373 12,916,498 +0.01(+0.16%)
Nov 25, 2002 7.310 7.445 7.065 7.361 11,852,498 +0.04(+0.59%)
Nov 22, 2002 7.396 7.658 7.310 7.318 12,851,866 -0.22(-2.98%)
Nov 21, 2002 7.079 7.641 7.074 7.543 24,687,684 +0.47(+6.63%)
Nov 20, 2002 6.619 7.094 6.607 7.074 18,772,324 +0.43(+6.45%)
Nov 19, 2002 6.423 6.757 6.207 6.645 20,628,590 +0.22(+3.50%)
Nov 18, 2002 6.475 6.547 6.348 6.420 20,620,482 +0.46(+7.73%)
Nov 15, 2002 5.879 6.101 5.756 5.960 10,312,211 +0.09(+1.57%)
Nov 14, 2002 5.828 5.871 5.756 5.868 14,143,122 +0.39(+7.03%)
Nov 13, 2002 5.324 5.641 5.261 5.482 15,118,398 +0.20(+3.76%)
Nov 12, 2002 5.174 5.569 5.143 5.284 15,238,165 +0.20(+3.85%)
Nov 11, 2002 5.223 5.281 5.053 5.088 16,753,665 -0.23(-4.38%)
Nov 08, 2002 5.459 5.502 5.209 5.321 11,752,654 -0.11(-2.01%)
Nov 07, 2002 5.632 5.635 5.410 5.430 11,011,351 -0.24(-4.21%)
Nov 06, 2002 5.626 5.816 5.543 5.669 12,570,171 +0.07(+1.34%)
Nov 05, 2002 5.479 5.609 5.287 5.594 22,289,340 -0.21(-3.57%)
Nov 04, 2002 5.894 6.038 5.712 5.802 14,850,139 +0.12(+2.18%)
Nov 01, 2002 5.900 5.931 5.612 5.678 23,614,418 -0.25(-4.27%)
Oct 31, 2002 6.242 6.300 5.900 5.931 18,045,384 -0.33(-5.29%)
Oct 30, 2002 6.426 6.443 6.153 6.262 12,481,910 -0.24(-3.63%)
Oct 29, 2002 6.337 6.530 6.046 6.498 10,418,541 +0.12(+1.85%)
Oct 28, 2002 6.820 6.832 6.354 6.380 9,796,542 -0.18(-2.68%)
Oct 25, 2002 6.233 6.556 6.159 6.556 9,076,552 +0.30(+4.78%)
Oct 24, 2002 6.331 6.579 6.187 6.256 9,771,291 -0.02(-0.32%)
Oct 23, 2002 5.986 6.277 5.951 6.277 5,963,082 +0.24(+4.01%)
Oct 22, 2002 5.914 6.265 5.891 6.035 7,891,163 -0.06(-0.99%)
Oct 21, 2002 5.980 6.121 5.756 6.095 9,128,675 +0.09(+1.44%)
Oct 18, 2002 5.756 6.038 5.655 6.009 9,660,559 +0.25(+4.30%)
Oct 17, 2002 5.770 6.049 5.715 5.761 19,876,632 +0.19(+3.41%)
Oct 16, 2002 6.274 6.274 5.180 5.571 22,862,460 -0.70(-11.15%)
Oct 15, 2002 7.195 7.195 6.184 6.271 15,801,323 +0.44(+7.61%)
Oct 14, 2002 5.664 5.885 5.626 5.828 8,938,021 +0.16(+2.90%)
Oct 11, 2002 5.583 5.750 5.379 5.664 12,721,443 +0.39(+7.48%)
Oct 10, 2002 5.180 5.367 4.889 5.269 21,246,652 +0.09(+1.84%)
Oct 09, 2002 5.583 5.612 5.137 5.174 17,643,690 -0.65(-11.12%)
Oct 08, 2002 5.698 6.043 5.396 5.822 17,779,210 +0.28(+5.09%)
Oct 07, 2002 6.015 6.015 5.497 5.540 13,865,597 -0.49(-8.16%)
Oct 04, 2002 6.213 6.219 5.580 6.032 18,770,470 -0.09(-1.41%)
Oct 03, 2002 6.078 6.262 5.902 6.118 8,316,485 +0.02(+0.38%)
Oct 02, 2002 6.331 6.469 6.058 6.095 8,139,036 -0.24(-3.73%)
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.