Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 7.728 7.839 7.507 7.640 8,640,049 +0.18(+2.40%)
Nov 27, 2002 7.218 7.494 7.218 7.461 15,364,462 +0.39(+5.50%)
Nov 26, 2002 7.060 7.405 6.983 7.071 13,467,424 +0.01(+0.16%)
Nov 25, 2002 7.011 7.140 6.776 7.060 12,358,041 +0.04(+0.59%)
Nov 22, 2002 7.093 7.345 7.011 7.019 13,400,035 -0.22(-2.98%)
Nov 21, 2002 6.790 7.328 6.784 7.234 25,740,686 +0.45(+6.63%)
Nov 20, 2002 6.348 6.804 6.337 6.784 19,573,018 +0.41(+6.45%)
Nov 19, 2002 6.161 6.481 5.954 6.373 21,508,460 +0.22(+3.50%)
Nov 18, 2002 6.210 6.279 6.089 6.158 21,500,006 +0.44(+7.73%)
Nov 15, 2002 5.639 5.851 5.520 5.716 10,752,056 +0.09(+1.57%)
Nov 14, 2002 5.589 5.631 5.520 5.628 14,746,367 +0.37(+7.03%)
Nov 13, 2002 5.106 5.410 5.045 5.258 15,763,241 +0.19(+3.76%)
Nov 12, 2002 4.963 5.341 4.932 5.068 15,888,116 +0.19(+3.85%)
Nov 11, 2002 5.010 5.065 4.847 4.880 17,468,256 -0.22(-4.38%)
Nov 08, 2002 5.236 5.277 4.996 5.103 12,253,938 -0.10(-2.01%)
Nov 07, 2002 5.402 5.404 5.189 5.208 11,481,017 -0.23(-4.21%)
Nov 06, 2002 5.396 5.578 5.316 5.437 13,106,325 +0.07(+1.34%)
Nov 05, 2002 5.255 5.379 5.070 5.366 23,240,044 -0.20(-3.57%)
Nov 04, 2002 5.653 5.791 5.479 5.564 15,483,541 +0.12(+2.18%)
Nov 01, 2002 5.658 5.689 5.382 5.446 24,621,642 -0.24(-4.27%)
Oct 31, 2002 5.987 6.042 5.658 5.689 18,815,072 -0.32(-5.29%)
Oct 30, 2002 6.163 6.180 5.901 6.006 13,014,299 -0.23(-3.63%)
Oct 29, 2002 6.078 6.263 5.799 6.232 10,862,922 +0.11(+1.85%)
Oct 28, 2002 6.541 6.552 6.094 6.119 10,214,393 -0.17(-2.68%)
Oct 25, 2002 5.978 6.287 5.907 6.287 9,463,693 +0.29(+4.78%)
Oct 24, 2002 6.072 6.310 5.934 6.000 10,188,065 -0.02(-0.32%)
Oct 23, 2002 5.741 6.020 5.708 6.020 6,217,425 +0.23(+4.01%)
Oct 22, 2002 5.672 6.009 5.650 5.788 8,227,744 -0.06(-0.99%)
Oct 21, 2002 5.735 5.871 5.520 5.846 9,518,039 +0.08(+1.44%)
Oct 18, 2002 5.520 5.791 5.424 5.763 10,072,610 +0.24(+4.30%)
Oct 17, 2002 5.534 5.802 5.482 5.526 20,724,428 +0.18(+3.41%)
Oct 16, 2002 6.017 6.017 4.968 5.344 23,837,610 -0.67(-11.15%)
Oct 15, 2002 6.900 6.900 5.931 6.014 16,475,295 +0.43(+7.61%)
Oct 14, 2002 5.432 5.644 5.396 5.589 9,319,254 +0.16(+2.90%)
Oct 11, 2002 5.355 5.515 5.159 5.432 13,264,050 +0.38(+7.48%)
Oct 10, 2002 4.968 5.148 4.689 5.054 22,152,884 +0.09(+1.84%)
Oct 09, 2002 5.355 5.382 4.927 4.963 18,396,246 -0.62(-11.12%)
Oct 08, 2002 5.465 5.796 5.175 5.584 18,537,544 +0.27(+5.09%)
Oct 07, 2002 5.769 5.769 5.272 5.313 14,457,005 -0.47(-8.16%)
Oct 04, 2002 5.959 5.965 5.352 5.785 19,571,086 -0.08(-1.41%)
Oct 03, 2002 5.829 6.006 5.661 5.868 8,671,208 +0.02(+0.38%)
Oct 02, 2002 6.072 6.205 5.810 5.846 8,486,190 -0.23(-3.73%)
Oct 01, 2002 6.210 6.282 5.719 6.072 15,949,226 -0.09(-1.39%)
Sep 30, 2002 6.348 6.348 6.100 6.158 11,575,942 -0.39(-6.02%)
Sep 27, 2002 6.928 6.928 6.514 6.552 7,118,119 -0.38(-5.42%)
Sep 26, 2002 6.762 7.047 6.762 6.928 7,801,913 +0.22(+3.29%)
Sep 25, 2002 6.541 6.732 6.417 6.707 5,845,215 +0.28(+4.43%)
Sep 24, 2002 6.252 6.594 6.218 6.423 5,802,704 +0.02(+0.39%)
Sep 23, 2002 6.500 6.610 6.323 6.398 6,456,306 -0.23(-3.42%)
Sep 20, 2002 6.693 6.787 6.575 6.624 7,405,791 -0.04(-0.62%)
Sep 19, 2002 6.431 6.845 6.431 6.666 15,889,083 +0.04(+0.62%)
Sep 18, 2002 6.817 6.886 6.552 6.624 16,110,573 -0.40(-5.73%)
Sep 17, 2002 6.900 7.342 6.900 7.027 26,536,552 +0.38(+5.69%)
Sep 16, 2002 6.668 6.754 6.497 6.649 9,892,906 -0.02(-0.29%)
Sep 13, 2002 6.495 6.690 6.489 6.668 8,431,602 -0.09(-1.39%)
Sep 12, 2002 6.834 6.837 6.679 6.762 8,563,724 -0.09(-1.33%)
Sep 11, 2002 6.900 6.925 6.842 6.853 5,555,370 +0.11(+1.60%)
Sep 10, 2002 6.721 6.859 6.682 6.746 8,861,781 +0.05(+0.78%)
Sep 09, 2002 6.610 6.735 6.376 6.693 10,525,977 +0.07(+1.04%)
Sep 06, 2002 6.321 6.638 6.210 6.624 20,835,052 +0.55(+9.09%)
Sep 05, 2002 5.631 6.224 5.575 6.072 23,935,916 +0.44(+7.84%)
Sep 04, 2002 5.713 5.733 5.551 5.631 10,133,961 -0.03(-0.54%)
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.