Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.982 10.03 9.702 9.785 76,886,008 -0.20(-1.99%)
Dec 30, 2002 10.03 10.08 9.893 9.984 63,427,444 -0.04(-0.42%)
Dec 27, 2002 10.08 10.22 10.01 10.03 54,012,312 -0.08(-0.79%)
Dec 26, 2002 10.23 10.35 10.06 10.11 49,173,188 -0.08(-0.80%)
Dec 24, 2002 10.13 10.26 10.13 10.19 24,285,436 -0.03(-0.33%)
Dec 23, 2002 10.04 10.27 10.01 10.22 64,456,132 +0.18(+1.81%)
Dec 20, 2002 10.12 10.17 10.02 10.04 129,833,968 -0.01(-0.13%)
Dec 19, 2002 10.08 10.36 10.01 10.05 109,217,896 -0.08(-0.78%)
Dec 18, 2002 10.19 10.30 9.992 10.13 82,830,696 -0.16(-1.53%)
Dec 17, 2002 10.30 10.41 10.18 10.29 65,448,632 -0.02(-0.22%)
Dec 16, 2002 10.03 10.32 9.969 10.31 79,437,392 +0.37(+3.77%)
Dec 13, 2002 10.16 10.17 9.935 9.937 86,180,408 -0.32(-3.08%)
Dec 12, 2002 10.41 10.42 10.16 10.25 72,967,264 -0.09(-0.90%)
Dec 11, 2002 10.19 10.41 10.14 10.35 91,385,680 +0.12(+1.20%)
Dec 10, 2002 10.14 10.31 10.12 10.22 84,179,032 +0.09(+0.90%)
Dec 09, 2002 10.41 10.45 10.13 10.13 84,354,184 -0.37(-3.50%)
Dec 06, 2002 10.39 10.55 10.26 10.50 94,666,712 +0.02(+0.23%)
Dec 05, 2002 10.78 10.81 10.47 10.47 90,394,504 -0.23(-2.12%)
Dec 04, 2002 10.62 10.87 10.56 10.70 110,810,064 -0.03(-0.30%)
Dec 03, 2002 10.84 10.85 10.68 10.73 77,214,376 -0.19(-1.70%)
Dec 02, 2002 11.10 11.16 10.79 10.92 84,185,376 +0.00(+0.02%)
Nov 29, 2002 11.06 11.10 10.92 10.92 37,503,340 -0.08(-0.69%)
Nov 27, 2002 10.90 11.09 10.86 10.99 72,900,952 +0.22(+2.07%)
Nov 26, 2002 10.91 11.03 10.75 10.77 90,677,960 -0.25(-2.28%)
Nov 25, 2002 10.99 11.10 10.90 11.02 81,342,872 +0.00(+0.02%)
Nov 22, 2002 10.87 11.03 10.80 11.02 92,463,240 +0.07(+0.66%)
Nov 21, 2002 10.78 10.98 10.75 10.95 109,529,088 +0.23(+2.15%)
Nov 20, 2002 10.41 10.77 10.40 10.72 100,960,896 +0.33(+3.21%)
Nov 19, 2002 10.51 10.56 10.28 10.38 100,918,632 -0.19(-1.77%)
Nov 18, 2002 10.78 10.79 10.55 10.57 76,724,336 -0.16(-1.48%)
Nov 15, 2002 10.71 10.77 10.54 10.73 102,411,472 -0.06(-0.53%)
Nov 14, 2002 10.60 10.79 10.57 10.79 103,472,656 +0.31(+2.94%)
Nov 13, 2002 10.27 10.59 10.24 10.48 141,821,616 +0.16(+1.56%)
Nov 12, 2002 10.24 10.49 10.20 10.32 107,516,616 +0.12(+1.21%)
Nov 11, 2002 10.42 10.43 10.19 10.19 77,060,888 -0.23(-2.25%)
Nov 08, 2002 10.60 10.70 10.41 10.43 85,225,160 -0.17(-1.62%)
Nov 07, 2002 10.64 10.72 10.50 10.60 97,347,272 -0.19(-1.79%)
Nov 06, 2002 10.79 10.81 10.51 10.79 152,437,152 +0.07(+0.62%)
Nov 05, 2002 10.56 10.75 10.52 10.73 101,255,184 +0.11(+1.03%)
Nov 04, 2002 10.74 10.84 10.51 10.62 184,873,904 +0.59(+5.85%)
Nov 01, 2002 9.923 10.08 9.823 10.03 138,820,080 -0.09(-0.88%)
Oct 31, 2002 10.07 10.23 10.00 10.12 139,977,152 +0.07(+0.68%)
Oct 30, 2002 9.880 10.11 9.772 10.05 124,757,352 +0.20(+2.00%)
Oct 29, 2002 9.870 9.935 9.624 9.855 119,561,064 +0.02(+0.23%)
Oct 28, 2002 10.11 10.13 9.749 9.833 105,545,888 -0.14(-1.39%)
Oct 25, 2002 9.700 9.993 9.683 9.971 99,627,352 +0.27(+2.83%)
Oct 24, 2002 10.10 10.10 9.634 9.696 126,583,048 -0.37(-3.70%)
Oct 23, 2002 9.734 10.08 9.734 10.07 146,439,888 +0.29(+2.96%)
Oct 22, 2002 9.734 9.829 9.658 9.780 115,125,336 -0.16(-1.60%)
Oct 21, 2002 9.836 10.03 9.721 9.939 148,437,040 -0.12(-1.20%)
Oct 18, 2002 9.956 10.07 9.679 10.06 201,850,992 +0.45(+4.69%)
Oct 17, 2002 9.895 9.937 9.473 9.609 241,193,248 +0.07(+0.71%)
Oct 16, 2002 9.537 9.702 9.516 9.541 126,059,984 -0.36(-3.60%)
Oct 15, 2002 9.702 9.912 9.587 9.897 176,169,408 +0.57(+6.09%)
Oct 14, 2002 9.132 9.337 9.055 9.329 100,671,360 +0.08(+0.86%)
Oct 11, 2002 8.964 9.255 8.898 9.250 143,748,224 +0.47(+5.37%)
Oct 10, 2002 8.328 8.824 8.186 8.778 156,542,400 +0.45(+5.43%)
Oct 09, 2002 8.371 8.602 8.292 8.326 162,654,832 -0.19(-2.22%)
Oct 08, 2002 8.470 8.703 8.352 8.515 152,781,360 +0.18(+2.13%)
Oct 07, 2002 8.292 8.528 8.269 8.337 118,600,528 +0.05(+0.64%)
Oct 04, 2002 8.591 8.625 8.269 8.284 141,491,664 -0.19(-2.30%)
Oct 03, 2002 8.574 8.818 8.441 8.479 138,983,344 -0.15(-1.78%)
Oct 02, 2002 8.725 8.860 8.547 8.633 136,694,544 -0.12(-1.34%)
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.