Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.808 5.887 5.591 5.828 25,347,884 -0.24(-3.96%)
Oct 30, 2002 6.103 6.127 5.965 6.068 7,601,470 -0.03(-0.52%)
Oct 29, 2002 5.985 6.150 5.887 6.099 9,923,739 +0.07(+1.18%)
Oct 28, 2002 6.202 6.261 5.950 6.028 11,428,999 +0.06(+1.06%)
Oct 25, 2002 5.859 6.005 5.733 5.965 5,988,783 +0.09(+1.54%)
Oct 24, 2002 5.973 6.083 5.910 5.875 7,344,964 -0.11(-1.91%)
Oct 23, 2002 5.914 5.997 5.682 5.989 4,876,664 +0.04(+0.73%)
Oct 22, 2002 5.997 6.005 5.887 5.946 9,556,504 -0.05(-0.79%)
Oct 21, 2002 5.729 6.083 5.690 5.993 7,153,981 +0.23(+4.03%)
Oct 18, 2002 5.493 5.820 5.481 5.761 11,142,778 -0.05(-0.81%)
Oct 17, 2002 5.950 6.072 5.729 5.808 13,321,811 -0.06(-1.07%)
Oct 16, 2002 5.898 6.005 5.835 5.871 15,087,893 -0.03(-0.47%)
Oct 15, 2002 5.702 5.898 5.611 5.898 20,967,724 +0.41(+7.46%)
Oct 14, 2002 5.111 5.611 5.103 5.489 19,685,956 +0.37(+7.15%)
Oct 11, 2002 5.016 5.434 4.938 5.123 20,088,746 +0.29(+6.03%)
Oct 10, 2002 4.804 4.886 4.654 4.831 34,671,756 +0.34(+7.54%)
Oct 09, 2002 4.981 5.060 4.331 4.493 30,964,860 -0.59(-11.55%)
Oct 08, 2002 5.119 5.158 4.922 5.079 18,095,618 +0.03(+0.55%)
Oct 07, 2002 5.079 5.138 5.016 5.052 12,845,877 +0.01(+0.23%)
Oct 04, 2002 5.135 5.198 4.946 5.040 11,625,823 -0.08(-1.61%)
Oct 03, 2002 5.237 5.324 5.103 5.123 14,047,139 -0.13(-2.55%)
Oct 02, 2002 5.394 5.434 5.198 5.257 13,528,793 -0.20(-3.61%)
Oct 01, 2002 5.505 5.513 5.276 5.453 15,393,161 -0.10(-1.77%)
Sep 30, 2002 5.513 5.603 5.316 5.552 11,838,139 -0.05(-0.91%)
Sep 27, 2002 5.658 5.709 5.552 5.603 14,139,075 -0.13(-2.33%)
Sep 26, 2002 5.631 5.828 5.591 5.737 18,242,410 +0.25(+4.59%)
Sep 25, 2002 5.690 5.702 5.442 5.485 13,740,855 -0.12(-2.11%)
Sep 24, 2002 5.757 5.910 5.505 5.603 18,828,566 -0.37(-6.20%)
Sep 23, 2002 5.946 6.032 5.938 5.973 9,679,424 -0.08(-1.30%)
Sep 20, 2002 5.946 6.091 5.942 6.052 10,981,256 +0.09(+1.45%)
Sep 19, 2002 5.946 6.103 5.914 5.965 10,605,385 -0.06(-0.98%)
Sep 18, 2002 5.906 6.095 5.906 6.024 21,292,294 -0.18(-2.92%)
Sep 17, 2002 6.300 6.379 6.083 6.206 42,640,968 -0.89(-12.49%)
Sep 16, 2002 7.269 7.277 6.989 7.091 9,386,600 -0.08(-1.10%)
Sep 13, 2002 7.107 7.221 7.084 7.170 8,874,858 +0.05(+0.66%)
Sep 12, 2002 7.127 7.174 7.052 7.123 2,895,217 -0.00(-0.06%)
Sep 11, 2002 7.324 7.371 7.095 7.127 5,429,041 -0.10(-1.36%)
Sep 10, 2002 7.245 7.304 7.088 7.225 9,306,347 +0.07(+0.93%)
Sep 09, 2002 7.088 7.253 7.088 7.158 7,768,834 +0.04(+0.55%)
Sep 06, 2002 7.206 7.351 7.095 7.119 2,641,251 -0.07(-0.93%)
Sep 05, 2002 7.099 7.343 7.048 7.186 4,317,430 +0.09(+1.22%)
Sep 04, 2002 7.068 7.182 6.977 7.099 7,852,135 +0.05(+0.67%)
Sep 03, 2002 7.147 7.186 6.989 7.052 10,420,498 -0.07(-0.94%)
Aug 30, 2002 7.123 7.253 7.107 7.119 13,047,273 -0.10(-1.42%)
Aug 29, 2002 7.088 7.300 6.871 7.221 30,446,768 -0.46(-5.95%)
Aug 28, 2002 7.875 7.958 7.674 7.678 9,019,111 -0.30(-3.70%)
Aug 27, 2002 7.993 8.072 7.895 7.973 5,994,370 -0.01(-0.15%)
Aug 26, 2002 7.966 8.033 7.855 7.985 5,252,788 +0.12(+1.50%)
Aug 23, 2002 7.993 8.072 7.859 7.867 4,749,173 -0.17(-2.15%)
Aug 22, 2002 7.954 8.170 7.899 8.040 6,559,953 +0.09(+1.09%)
Aug 21, 2002 8.072 8.092 7.816 7.954 4,405,048 -0.06(-0.74%)
Aug 20, 2002 7.914 8.131 7.910 8.013 6,011,894 +0.24(+3.09%)
Aug 16, 2002 7.875 7.875 7.718 7.773 5,369,359 -0.15(-1.94%)
Aug 15, 2002 7.651 7.926 7.651 7.926 7,280,456 +0.27(+3.50%)
Aug 14, 2002 7.548 7.674 7.477 7.658 7,640,581 +0.11(+1.46%)
Aug 13, 2002 7.619 7.745 7.521 7.548 8,728,319 -0.17(-2.19%)
Aug 12, 2002 7.698 7.753 7.607 7.718 5,654,055 +0.02(+0.31%)
Aug 07, 2002 7.647 7.816 7.473 7.694 8,419,750 +0.11(+1.40%)
Aug 06, 2002 7.458 7.808 7.442 7.588 7,069,156 +0.19(+2.55%)
Aug 05, 2002 7.418 7.501 7.351 7.399 7,645,660 -0.04(-0.48%)
Aug 02, 2002 7.513 7.611 7.316 7.434 1,142,849 -0.12(-1.56%)
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.