Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.180 5.215 5.152 5.153 2,143,806 -0.08(-1.45%)
Nov 27, 2002 5.177 5.251 5.126 5.229 4,242,807 +0.10(+1.94%)
Nov 26, 2002 5.160 5.200 5.103 5.129 4,404,006 -0.05(-0.97%)
Nov 25, 2002 5.150 5.210 5.106 5.180 5,006,921 +0.03(+0.60%)
Nov 22, 2002 5.057 5.190 5.005 5.149 7,153,162 +0.09(+1.81%)
Nov 21, 2002 5.108 5.133 5.019 5.057 5,812,431 -0.06(-1.08%)
Nov 20, 2002 5.134 5.174 5.005 5.113 5,921,521 -0.02(-0.40%)
Nov 19, 2002 5.128 5.172 5.072 5.133 3,578,042 +0.03(+0.50%)
Nov 18, 2002 5.212 5.267 5.106 5.108 4,739,554 -0.08(-1.52%)
Nov 15, 2002 5.113 5.187 5.096 5.187 6,293,107 +0.07(+1.30%)
Nov 14, 2002 5.121 5.164 5.082 5.120 2,899,641 +0.02(+0.42%)
Nov 13, 2002 5.015 5.118 4.985 5.098 4,263,261 +0.02(+0.38%)
Nov 12, 2002 5.144 5.183 4.980 5.079 8,327,824 -0.05(-1.06%)
Nov 11, 2002 5.165 5.195 5.044 5.133 4,305,631 -0.03(-0.60%)
Nov 08, 2002 5.278 5.318 5.155 5.164 5,642,466 -0.11(-2.14%)
Nov 07, 2002 5.339 5.354 5.165 5.277 5,903,502 -0.12(-2.19%)
Nov 06, 2002 5.334 5.448 5.328 5.395 7,177,513 +0.07(+1.35%)
Nov 05, 2002 5.328 5.328 5.186 5.323 6,058,370 +0.10(+1.97%)
Nov 04, 2002 5.152 5.279 5.125 5.221 7,608,514 +0.07(+1.40%)
Nov 01, 2002 5.166 5.191 5.085 5.149 5,008,382 -0.03(-0.50%)
Oct 31, 2002 5.183 5.195 5.105 5.174 6,763,556 -0.00(-0.02%)
Oct 30, 2002 5.123 5.180 5.057 5.175 6,697,810 +0.11(+2.15%)
Oct 29, 2002 5.075 5.121 4.979 5.067 5,286,463 +0.01(+0.24%)
Oct 28, 2002 5.023 5.122 5.010 5.054 4,454,168 +0.04(+0.78%)
Oct 25, 2002 4.951 5.018 4.887 5.015 3,677,391 +0.07(+1.45%)
Oct 24, 2002 4.931 5.059 4.896 4.943 5,957,072 +0.02(+0.50%)
Oct 23, 2002 4.898 4.995 4.811 4.919 6,997,807 +0.02(+0.42%)
Oct 22, 2002 5.028 5.123 4.820 4.898 7,528,645 -0.13(-2.63%)
Oct 21, 2002 4.748 5.034 4.712 5.031 10,961,559 +0.18(+3.73%)
Oct 18, 2002 4.743 4.897 4.661 4.850 34,090,508 +0.06(+1.16%)
Oct 17, 2002 4.682 4.824 4.589 4.795 5,472,500 +0.17(+3.66%)
Oct 16, 2002 4.815 4.821 4.607 4.625 4,935,331 -0.20(-4.15%)
Oct 15, 2002 4.877 4.914 4.795 4.825 5,648,797 +0.04(+0.86%)
Oct 14, 2002 4.695 4.805 4.610 4.784 4,914,390 +0.09(+1.90%)
Oct 11, 2002 4.795 4.820 4.645 4.695 9,752,320 -0.09(-1.82%)
Oct 10, 2002 4.430 4.851 4.351 4.782 14,377,428 +0.37(+8.48%)
Oct 09, 2002 4.630 4.682 4.394 4.409 8,863,532 -0.32(-6.73%)
Oct 08, 2002 4.846 4.856 4.492 4.727 15,122,062 -0.10(-2.00%)
Oct 07, 2002 4.870 5.005 4.800 4.823 6,861,932 -0.02(-0.42%)
Oct 04, 2002 4.917 4.917 4.788 4.844 6,897,970 -0.07(-1.46%)
Oct 03, 2002 5.062 5.100 4.912 4.916 8,149,579 -0.09(-1.89%)
Oct 02, 2002 5.000 5.125 4.954 5.010 6,946,184 +0.00(+0.02%)
Oct 01, 2002 4.938 5.025 4.831 5.009 5,646,849 +0.13(+2.72%)
Sep 30, 2002 4.843 4.905 4.737 4.877 6,159,667 +0.03(+0.70%)
Sep 27, 2002 4.924 5.001 4.816 4.843 7,563,222 -0.08(-1.65%)
Sep 26, 2002 4.723 4.947 4.716 4.924 9,502,486 +0.24(+5.15%)
Sep 25, 2002 4.528 4.722 4.476 4.683 6,550,247 +0.18(+3.90%)
Sep 24, 2002 4.533 4.589 4.478 4.507 5,835,808 -0.06(-1.35%)
Sep 23, 2002 4.543 4.623 4.497 4.569 5,281,593 -0.00(-0.07%)
Sep 20, 2002 4.569 4.639 4.503 4.572 10,722,926 -0.04(-0.85%)
Sep 19, 2002 4.569 4.718 4.543 4.611 925,313 +0.03(+0.69%)
Sep 18, 2002 4.344 4.650 4.344 4.579 7,281,732 +0.22(+5.04%)
Sep 17, 2002 4.575 4.609 4.327 4.359 5,090,200 -0.16(-3.63%)
Sep 16, 2002 4.415 4.532 4.384 4.524 4,479,492 +0.02(+0.46%)
Sep 13, 2002 4.500 4.591 4.456 4.503 16,753,049 -0.02(-0.34%)
Sep 12, 2002 4.677 4.686 4.493 4.518 5,323,963 -0.17(-3.55%)
Sep 11, 2002 4.697 4.704 4.620 4.685 4,437,610 +0.09(+1.94%)
Sep 10, 2002 4.621 4.646 4.548 4.595 7,688,870 -0.02(-0.49%)
Sep 09, 2002 4.558 4.682 4.448 4.618 5,191,497 +0.06(+1.31%)
Sep 06, 2002 4.661 4.661 4.507 4.558 5,421,851 +0.04(+0.91%)
Sep 05, 2002 4.579 4.641 4.507 4.517 6,041,325 -0.07(-1.46%)
Sep 04, 2002 4.646 4.661 4.528 4.584 6,801,056 -0.07(-1.50%)
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.