Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 6.866 6.901 6.710 6.866 6,751,455 +0.13(+1.98%)
Dec 30, 2002 6.571 6.781 6.392 6.733 6,103,603 +0.16(+2.47%)
Dec 27, 2002 6.582 6.699 6.548 6.571 4,055,703 -0.05(-0.81%)
Dec 26, 2002 6.394 6.696 6.369 6.625 8,039,892 +0.23(+3.60%)
Dec 24, 2002 6.568 6.568 6.284 6.394 8,129,930 -0.42(-6.17%)
Dec 23, 2002 7.040 7.040 6.628 6.815 11,519,258 -0.22(-3.15%)
Dec 20, 2002 6.923 7.074 6.838 7.037 9,880,047 +0.30(+4.43%)
Dec 19, 2002 6.866 7.009 6.702 6.738 8,111,407 -0.25(-3.54%)
Dec 18, 2002 6.852 6.994 6.679 6.986 16,853,316 +0.16(+2.38%)
Dec 17, 2002 7.137 7.193 6.628 6.824 22,484,452 -0.40(-5.51%)
Dec 16, 2002 7.307 7.310 7.108 7.222 12,046,825 -0.11(-1.55%)
Dec 13, 2002 7.327 7.392 7.148 7.336 7,875,291 -0.05(-0.65%)
Dec 12, 2002 7.392 7.537 7.290 7.384 6,369,731 +0.11(+1.52%)
Dec 11, 2002 7.398 7.529 7.242 7.273 5,470,522 -0.13(-1.69%)
Dec 10, 2002 7.307 7.429 7.208 7.398 9,066,656 +0.21(+2.97%)
Dec 09, 2002 7.566 7.566 7.142 7.185 9,155,991 -0.38(-5.00%)
Dec 06, 2002 7.600 7.677 7.373 7.563 8,200,742 -0.03(-0.45%)
Dec 05, 2002 7.842 7.847 7.253 7.597 17,708,912 -0.03(-0.41%)
Dec 04, 2002 7.250 7.802 7.074 7.628 16,273,930 +0.13(+1.67%)
Dec 03, 2002 7.901 7.904 7.418 7.503 18,428,750 -0.47(-5.92%)
Dec 02, 2002 7.870 8.601 7.793 7.975 28,763,678 +0.11(+1.34%)
Nov 29, 2002 7.961 8.075 7.734 7.870 8,387,383 +0.18(+2.40%)
Nov 27, 2002 7.435 7.719 7.435 7.685 14,915,151 +0.40(+5.50%)
Nov 26, 2002 7.273 7.628 7.193 7.284 13,073,589 +0.01(+0.16%)
Nov 25, 2002 7.222 7.355 6.980 7.273 11,996,648 +0.04(+0.59%)
Nov 22, 2002 7.307 7.566 7.222 7.230 13,008,170 -0.22(-2.98%)
Nov 21, 2002 6.994 7.549 6.989 7.452 24,987,936 +0.46(+6.63%)
Nov 20, 2002 6.539 7.009 6.528 6.989 19,000,632 +0.42(+6.45%)
Nov 19, 2002 6.346 6.676 6.133 6.565 20,879,476 +0.22(+3.50%)
Nov 18, 2002 6.397 6.468 6.272 6.343 20,871,270 +0.45(+7.73%)
Nov 15, 2002 5.809 6.028 5.686 5.888 10,437,628 +0.09(+1.57%)
Nov 14, 2002 5.758 5.800 5.686 5.797 14,315,131 +0.38(+7.03%)
Nov 13, 2002 5.260 5.573 5.197 5.416 15,302,268 +0.20(+3.76%)
Nov 12, 2002 5.112 5.502 5.081 5.220 15,423,491 +0.19(+3.85%)
Nov 11, 2002 5.160 5.217 4.993 5.027 16,957,422 -0.23(-4.38%)
Nov 08, 2002 5.394 5.436 5.146 5.257 11,895,589 -0.11(-2.01%)
Nov 07, 2002 5.564 5.567 5.345 5.365 11,145,271 -0.24(-4.21%)
Nov 06, 2002 5.559 5.746 5.476 5.601 12,723,049 +0.07(+1.34%)
Nov 05, 2002 5.414 5.541 5.223 5.527 22,560,422 -0.20(-3.57%)
Nov 04, 2002 5.823 5.965 5.644 5.732 15,030,746 +0.12(+2.18%)
Nov 01, 2002 5.829 5.860 5.544 5.610 23,901,616 -0.25(-4.27%)
Oct 31, 2002 6.167 6.224 5.829 5.860 18,264,852 -0.33(-5.29%)
Oct 30, 2002 6.349 6.366 6.079 6.187 12,633,715 -0.23(-3.63%)
Oct 29, 2002 6.261 6.451 5.974 6.420 10,545,251 +0.12(+1.85%)
Oct 28, 2002 6.738 6.750 6.278 6.303 9,915,688 -0.17(-2.68%)
Oct 25, 2002 6.158 6.477 6.085 6.477 9,186,941 +0.30(+4.78%)
Oct 24, 2002 6.255 6.500 6.113 6.181 9,890,130 -0.02(-0.32%)
Oct 23, 2002 5.914 6.201 5.880 6.201 6,035,605 +0.24(+4.01%)
Oct 22, 2002 5.843 6.190 5.820 5.962 7,987,135 -0.06(-0.99%)
Oct 21, 2002 5.908 6.048 5.686 6.022 9,239,698 +0.09(+1.44%)
Oct 18, 2002 5.686 5.965 5.587 5.937 9,778,051 +0.24(+4.30%)
Oct 17, 2002 5.701 5.976 5.647 5.692 20,118,372 +0.19(+3.41%)
Oct 16, 2002 6.198 6.198 5.118 5.505 23,140,512 -0.69(-11.15%)
Oct 15, 2002 7.108 7.108 6.110 6.195 15,993,498 +0.44(+7.61%)
Oct 14, 2002 5.595 5.814 5.559 5.758 9,046,725 +0.16(+2.90%)
Oct 11, 2002 5.516 5.681 5.314 5.595 12,876,161 +0.39(+7.48%)
Oct 10, 2002 5.118 5.303 4.831 5.206 21,505,054 +0.09(+1.84%)
Oct 09, 2002 5.516 5.544 5.075 5.112 17,858,274 -0.64(-11.12%)
Oct 08, 2002 5.630 5.971 5.331 5.752 17,995,440 +0.28(+5.09%)
Oct 07, 2002 5.942 5.942 5.431 5.473 14,034,230 -0.49(-8.16%)
Oct 04, 2002 6.139 6.144 5.513 5.959 18,998,756 -0.09(-1.41%)
Oct 03, 2002 6.005 6.187 5.831 6.045 8,417,631 +0.02(+0.38%)
Oct 02, 2002 6.255 6.392 5.985 6.022 8,238,023 -0.23(-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.