Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.439 5.447 5.348 5.418 3,888,753 +0.01(+0.13%)
Dec 30, 2002 5.380 5.441 5.364 5.411 5,680,939 +0.07(+1.35%)
Dec 27, 2002 5.411 5.436 5.333 5.339 3,653,528 -0.07(-1.38%)
Dec 26, 2002 5.392 5.436 5.392 5.414 6,665,668 +0.04(+0.82%)
Dec 24, 2002 5.403 5.403 5.349 5.370 1,654,850 -0.01(-0.15%)
Dec 23, 2002 5.390 5.397 5.349 5.378 7,362,088 +0.04(+0.73%)
Dec 20, 2002 5.344 5.366 5.317 5.339 8,376,037 +0.07(+1.27%)
Dec 19, 2002 5.339 5.339 5.248 5.272 5,744,250 -0.07(-1.25%)
Dec 18, 2002 5.364 5.389 5.329 5.339 5,398,475 -0.04(-0.73%)
Dec 17, 2002 5.385 5.410 5.365 5.378 6,271,679 -0.01(-0.13%)
Dec 16, 2002 5.386 5.405 5.371 5.385 10,658,154 +0.00(+0.00%)
Dec 13, 2002 5.370 5.410 5.353 5.385 8,520,679 +0.01(+0.27%)
Dec 12, 2002 5.318 5.476 5.295 5.371 5,055,135 +0.03(+0.63%)
Dec 11, 2002 5.300 5.349 5.264 5.337 6,449,437 +0.02(+0.39%)
Dec 10, 2002 5.336 5.336 5.262 5.316 4,175,600 +0.01(+0.12%)
Dec 09, 2002 5.200 5.354 5.193 5.310 6,681,252 +0.12(+2.33%)
Dec 06, 2002 5.110 5.198 5.072 5.189 5,176,400 +0.08(+1.49%)
Dec 05, 2002 5.139 5.184 5.106 5.113 4,745,885 +0.00(+0.02%)
Dec 04, 2002 5.236 5.334 5.112 5.112 8,943,888 -0.16(-3.08%)
Dec 03, 2002 5.118 5.298 5.118 5.274 6,665,668 +0.18(+3.57%)
Dec 02, 2002 5.257 5.257 5.077 5.092 6,149,927 -0.06(-1.18%)
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%)
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.