Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.788 4.838 4.687 4.737 16,643,687 +0.02(+0.48%)
Oct 30, 2002 4.704 4.782 4.625 4.715 13,229,836 +0.04(+0.84%)
Oct 29, 2002 4.916 4.956 4.676 4.676 19,195,326 -0.24(-4.90%)
Oct 28, 2002 4.939 5.084 4.900 4.916 14,402,610 +0.03(+0.69%)
Oct 25, 2002 4.760 4.950 4.698 4.883 17,049,256 -0.08(-1.58%)
Oct 24, 2002 5.096 5.258 4.900 4.961 19,047,634 -0.17(-3.38%)
Oct 23, 2002 5.247 5.264 4.967 5.135 26,558,966 -0.13(-2.45%)
Oct 22, 2002 5.342 5.583 5.185 5.264 34,053,688 -0.08(-1.57%)
Oct 21, 2002 4.748 5.348 4.620 5.348 39,727,724 +0.72(+15.62%)
Oct 18, 2002 4.754 4.754 4.480 4.625 20,757,596 -0.13(-2.71%)
Oct 17, 2002 4.905 5.012 4.726 4.754 26,901,494 +0.13(+2.78%)
Oct 16, 2002 5.023 5.079 4.491 4.625 48,237,528 -0.34(-6.88%)
Oct 15, 2002 4.872 4.967 4.676 4.967 38,903,728 +0.53(+11.85%)
Oct 14, 2002 4.664 4.664 4.261 4.440 31,028,618 -0.22(-4.69%)
Oct 11, 2002 4.480 4.900 4.446 4.659 48,338,252 +0.40(+9.47%)
Oct 10, 2002 4.088 4.334 3.976 4.256 47,416,928 +0.25(+6.29%)
Oct 09, 2002 4.216 4.222 3.864 4.004 84,800,712 -0.34(-7.74%)
Oct 08, 2002 4.760 4.765 4.205 4.340 51,989,624 -0.42(-8.82%)
Oct 07, 2002 4.849 4.900 4.704 4.760 18,398,832 -0.09(-1.85%)
Oct 04, 2002 5.129 5.168 4.760 4.849 32,218,358 -0.28(-5.46%)
Oct 03, 2002 5.208 5.224 5.051 5.129 17,592,872 -0.10(-1.82%)
Oct 02, 2002 5.476 5.476 5.180 5.224 20,522,756 -0.32(-5.76%)
Oct 01, 2002 5.420 5.594 5.230 5.544 23,604,258 +0.06(+1.02%)
Sep 30, 2002 5.392 5.583 5.264 5.488 23,431,744 +0.10(+1.77%)
Sep 27, 2002 5.499 5.588 5.320 5.392 14,769,248 -0.27(-4.75%)
Sep 26, 2002 5.639 5.745 5.532 5.661 20,417,926 +0.08(+1.40%)
Sep 25, 2002 5.376 5.684 5.376 5.583 25,557,812 +0.35(+6.75%)
Sep 24, 2002 5.247 5.392 5.174 5.230 19,521,244 -0.18(-3.31%)
Sep 23, 2002 5.482 5.482 5.308 5.409 15,603,959 -0.06(-1.13%)
Sep 20, 2002 5.527 5.583 5.336 5.471 24,862,398 -0.06(-1.01%)
Sep 19, 2002 5.600 5.672 5.437 5.527 20,772,418 -0.22(-3.80%)
Sep 18, 2002 5.768 5.852 5.555 5.745 25,026,340 -0.12(-2.01%)
Sep 17, 2002 6.104 6.165 5.801 5.863 19,804,840 -0.12(-2.06%)
Sep 16, 2002 5.964 6.059 5.908 5.986 14,891,758 +0.02(+0.38%)
Sep 13, 2002 6.104 6.115 5.840 5.964 16,230,618 -0.13(-2.20%)
Sep 12, 2002 6.215 6.215 6.020 6.098 16,984,786 -0.15(-2.42%)
Sep 11, 2002 6.411 6.411 6.008 6.249 16,193,114 +0.15(+2.39%)
Sep 10, 2002 6.271 6.283 5.992 6.104 24,359,498 +0.06(+0.93%)
Sep 09, 2002 5.712 6.159 5.689 6.048 21,122,804 +0.34(+5.88%)
Sep 06, 2002 6.159 6.159 5.689 5.712 29,401,698 -0.27(-4.58%)
Sep 05, 2002 6.131 6.137 5.874 5.986 24,201,808 -0.20(-3.26%)
Sep 04, 2002 6.154 6.221 5.947 6.187 21,771,250 +0.06(+1.01%)
Sep 03, 2002 6.439 6.445 6.120 6.126 25,109,918 -0.46(-7.05%)
Aug 30, 2002 6.512 6.652 6.467 6.591 9,360,411 +0.08(+1.20%)
Aug 29, 2002 6.473 6.607 6.451 6.512 11,885,618 +0.00(+0.00%)
Aug 28, 2002 6.658 6.675 6.462 6.512 15,836,657 -0.15(-2.19%)
Aug 27, 2002 6.831 6.955 6.602 6.658 16,165,791 -0.11(-1.57%)
Aug 26, 2002 6.652 6.826 6.619 6.764 10,348,885 +0.17(+2.55%)
Aug 23, 2002 6.770 6.792 6.568 6.596 12,205,287 -0.22(-3.20%)
Aug 22, 2002 6.736 6.854 6.658 6.815 13,618,439 +0.12(+1.84%)
Aug 21, 2002 6.719 6.843 6.635 6.691 22,850,090 +0.02(+0.34%)
Aug 20, 2002 6.736 6.848 6.613 6.669 16,026,672 +0.29(+4.57%)
Aug 16, 2002 6.495 6.529 6.355 6.378 12,634,251 -0.12(-1.89%)
Aug 15, 2002 6.439 6.613 6.148 6.501 17,617,518 +0.15(+2.29%)
Aug 14, 2002 6.406 6.445 5.964 6.355 34,664,988 -0.05(-0.79%)
Aug 13, 2002 6.518 6.635 6.322 6.406 15,966,310 -0.11(-1.72%)
Aug 12, 2002 6.607 6.703 6.467 6.518 15,062,486 -0.36(-5.21%)
Aug 07, 2002 7.027 6.927 6.708 6.876 12,839,804 +0.07(+0.99%)
Aug 06, 2002 6.764 6.943 6.719 6.809 11,410,936 +0.22(+3.40%)
Aug 05, 2002 6.999 7.027 6.529 6.585 23,487,642 -0.39(-5.54%)
Aug 02, 2002 7.335 7.335 6.831 6.971 13,847,029 -0.34(-4.60%)
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.