Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.982 6.037 5.654 5.684 18,830,398 -0.32(-5.29%)
Oct 30, 2002 6.158 6.175 5.896 6.001 13,024,901 -0.23(-3.63%)
Oct 29, 2002 6.073 6.258 5.794 6.227 10,871,771 +0.11(+1.85%)
Oct 28, 2002 6.536 6.547 6.089 6.114 10,222,713 -0.17(-2.68%)
Oct 25, 2002 5.973 6.282 5.902 6.282 9,471,402 +0.29(+4.78%)
Oct 24, 2002 6.067 6.304 5.929 5.996 10,196,364 -0.02(-0.32%)
Oct 23, 2002 5.736 6.015 5.703 6.015 6,222,489 +0.23(+4.01%)
Oct 22, 2002 5.667 6.004 5.645 5.783 8,234,446 -0.06(-0.99%)
Oct 21, 2002 5.731 5.866 5.516 5.841 9,525,793 +0.08(+1.44%)
Oct 18, 2002 5.516 5.786 5.419 5.758 10,080,815 +0.24(+4.30%)
Oct 17, 2002 5.529 5.797 5.477 5.521 20,741,310 +0.18(+3.41%)
Oct 16, 2002 6.012 6.012 4.964 5.339 23,857,028 -0.67(-11.15%)
Oct 15, 2002 6.895 6.895 5.927 6.009 16,488,715 +0.42(+7.61%)
Oct 14, 2002 5.427 5.640 5.392 5.585 9,326,845 +0.16(+2.90%)
Oct 11, 2002 5.350 5.510 5.154 5.427 13,274,854 +0.38(+7.48%)
Oct 10, 2002 4.964 5.143 4.686 5.050 22,170,928 +0.09(+1.84%)
Oct 09, 2002 5.350 5.378 4.923 4.959 18,411,230 -0.62(-11.12%)
Oct 08, 2002 5.461 5.791 5.171 5.579 18,552,646 +0.27(+5.09%)
Oct 07, 2002 5.764 5.764 5.267 5.309 14,468,781 -0.47(-8.16%)
Oct 04, 2002 5.954 5.960 5.347 5.780 19,587,028 -0.08(-1.41%)
Oct 03, 2002 5.825 6.001 5.656 5.863 8,678,271 +0.02(+0.38%)
Oct 02, 2002 6.067 6.200 5.805 5.841 8,493,103 -0.23(-3.73%)
Oct 01, 2002 6.205 6.277 5.714 6.067 15,962,218 -0.09(-1.39%)
Sep 30, 2002 6.343 6.343 6.095 6.153 11,585,371 -0.39(-6.02%)
Sep 27, 2002 6.922 6.922 6.508 6.547 7,123,918 -0.38(-5.42%)
Sep 26, 2002 6.757 7.041 6.757 6.922 7,808,268 +0.22(+3.29%)
Sep 25, 2002 6.536 6.726 6.412 6.702 5,849,976 +0.28(+4.43%)
Sep 24, 2002 6.247 6.589 6.213 6.417 5,807,431 +0.02(+0.39%)
Sep 23, 2002 6.495 6.605 6.318 6.393 6,461,565 -0.23(-3.42%)
Sep 20, 2002 6.688 6.782 6.569 6.619 7,411,824 -0.04(-0.62%)
Sep 19, 2002 6.426 6.839 6.426 6.660 15,902,026 +0.04(+0.63%)
Sep 18, 2002 6.812 6.881 6.547 6.619 16,123,696 -0.40(-5.73%)
Sep 17, 2002 6.895 7.336 6.895 7.021 26,558,170 +0.38(+5.69%)
Sep 16, 2002 6.663 6.748 6.492 6.644 9,900,965 -0.02(-0.29%)
Sep 13, 2002 6.489 6.685 6.484 6.663 8,438,471 -0.09(-1.39%)
Sep 12, 2002 6.828 6.831 6.674 6.757 8,570,699 -0.09(-1.33%)
Sep 11, 2002 6.895 6.919 6.837 6.848 5,559,895 +0.11(+1.60%)
Sep 10, 2002 6.715 6.853 6.677 6.740 8,869,000 +0.05(+0.78%)
Sep 09, 2002 6.605 6.729 6.371 6.688 10,534,551 +0.07(+1.04%)
Sep 06, 2002 6.315 6.633 6.205 6.619 20,852,024 +0.55(+9.09%)
Sep 05, 2002 5.626 6.219 5.571 6.067 23,955,414 +0.44(+7.84%)
Sep 04, 2002 5.709 5.728 5.546 5.626 10,142,216 -0.03(-0.54%)
Sep 03, 2002 5.695 5.767 5.598 5.656 12,212,673 -0.19(-3.25%)
Aug 30, 2002 5.783 5.957 5.750 5.847 7,366,377 +0.06(+0.95%)
Aug 29, 2002 5.546 5.819 5.516 5.791 12,704,119 +0.17(+2.94%)
Aug 28, 2002 5.805 5.816 5.510 5.626 21,709,940 -0.41(-6.85%)
Aug 27, 2002 6.302 6.338 6.004 6.040 15,661,016 -0.26(-4.07%)
Aug 26, 2002 6.395 6.420 6.205 6.296 8,177,155 -0.06(-0.95%)
Aug 23, 2002 6.459 6.481 6.346 6.357 7,397,803 -0.16(-2.50%)
Aug 22, 2002 6.426 6.569 6.299 6.520 9,879,209 +0.15(+2.34%)
Aug 21, 2002 6.208 6.462 6.150 6.371 23,476,536 -0.21(-3.19%)
Aug 20, 2002 6.600 6.641 6.453 6.580 7,085,724 +0.11(+1.75%)
Aug 16, 2002 6.406 6.577 6.178 6.467 11,170,313 +0.07(+1.03%)
Aug 15, 2002 6.371 6.569 6.326 6.401 15,961,492 +0.05(+0.78%)
Aug 14, 2002 6.205 6.398 6.164 6.351 17,770,876 +0.22(+3.60%)
Aug 13, 2002 6.299 6.757 6.109 6.131 24,595,526 -0.08(-1.24%)
Aug 12, 2002 5.869 6.285 5.803 6.208 22,983,640 -1.60(-20.52%)
Aug 05, 2002 7.943 8.111 7.791 7.810 7,317,789 -0.16(-2.01%)
Aug 02, 2002 8.536 8.536 7.805 7.970 13,736,567 -0.58(-6.77%)
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.