Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 4.548 4.553 4.520 4.553 179,413 +0.02(+0.36%)
Dec 30, 2002 4.559 4.570 4.526 4.537 98,142 -0.04(-0.84%)
Dec 27, 2002 4.608 4.636 4.564 4.575 60,227 -0.03(-0.72%)
Dec 26, 2002 4.713 4.713 4.575 4.608 114,106 -0.13(-2.79%)
Dec 24, 2002 4.603 4.796 4.575 4.741 109,389 +0.17(+3.61%)
Dec 23, 2002 4.592 4.592 4.531 4.575 68,753 +0.04(+0.85%)
Dec 20, 2002 4.421 4.603 4.421 4.537 349,030 +0.14(+3.13%)
Dec 19, 2002 4.410 4.410 4.399 4.399 40,635 -0.02(-0.37%)
Dec 18, 2002 4.399 4.432 4.399 4.415 31,927 +0.02(+0.38%)
Dec 17, 2002 4.410 4.415 4.399 4.399 158,369 -0.02(-0.50%)
Dec 16, 2002 4.437 4.465 4.421 4.421 45,715 -0.06(-1.23%)
Dec 13, 2002 4.493 4.493 4.454 4.476 6,712 -0.02(-0.37%)
Dec 12, 2002 4.454 4.520 4.437 4.493 50,794 +0.06(+1.37%)
Dec 11, 2002 4.432 4.437 4.404 4.432 265,401 +0.03(+0.63%)
Dec 10, 2002 4.410 4.432 4.399 4.404 143,857 -0.02(-0.37%)
Dec 09, 2002 4.410 4.437 4.410 4.421 24,671 -0.03(-0.62%)
Dec 06, 2002 4.410 4.449 4.410 4.449 29,388 +0.02(+0.50%)
Dec 05, 2002 4.443 4.454 4.410 4.426 29,569 -0.02(-0.37%)
Dec 04, 2002 4.482 4.482 4.410 4.443 105,761 -0.06(-1.23%)
Dec 03, 2002 4.603 4.603 4.465 4.498 34,467 -0.10(-2.28%)
Dec 02, 2002 4.575 4.630 4.575 4.603 26,122 +0.00(+0.00%)
Nov 29, 2002 4.603 4.614 4.531 4.603 19,047 +0.03(+0.60%)
Nov 27, 2002 4.493 4.630 4.471 4.575 121,725 +0.09(+2.09%)
Nov 26, 2002 4.487 4.498 4.482 4.482 64,944 -0.01(-0.12%)
Nov 25, 2002 4.498 4.498 4.476 4.487 61,679 -0.01(-0.25%)
Nov 22, 2002 4.498 4.509 4.487 4.498 132,972 +0.00(+0.00%)
Nov 21, 2002 4.487 4.504 4.471 4.498 52,245 +0.03(+0.62%)
Nov 20, 2002 4.437 4.493 4.437 4.471 26,304 +0.03(+0.62%)
Nov 19, 2002 4.465 4.493 4.437 4.443 52,245 -0.03(-0.62%)
Nov 18, 2002 4.520 4.520 4.426 4.471 143,313 +0.06(+1.37%)
Nov 15, 2002 4.421 4.426 4.410 4.410 26,122 +0.01(+0.13%)
Nov 14, 2002 4.404 4.404 4.404 4.404 13,968 +0.00(+0.00%)
Nov 13, 2002 4.404 4.415 4.404 4.404 24,853 +0.00(+0.00%)
Nov 12, 2002 4.410 4.421 4.404 4.404 23,220 -0.04(-0.87%)
Nov 11, 2002 4.415 4.454 4.415 4.443 25,578 +0.03(+0.62%)
Nov 08, 2002 4.421 4.432 4.410 4.415 32,472 -0.02(-0.37%)
Nov 07, 2002 4.437 4.437 4.415 4.432 16,145 +0.03(+0.63%)
Nov 06, 2002 4.404 4.437 4.399 4.404 69,661 +0.02(+0.50%)
Nov 05, 2002 4.355 4.410 4.355 4.382 36,100 +0.03(+0.63%)
Nov 04, 2002 4.360 4.410 4.355 4.355 46,440 +0.00(+0.00%)
Nov 01, 2002 4.355 4.360 4.355 4.355 28,844 +0.00(+0.00%)
Oct 31, 2002 4.355 4.382 4.355 4.355 26,304 +0.00(+0.00%)
Oct 30, 2002 4.333 4.360 4.333 4.355 26,122 +0.03(+0.64%)
Oct 29, 2002 4.404 4.404 4.327 4.327 16,326 -0.05(-1.13%)
Oct 28, 2002 4.355 4.382 4.355 4.377 82,359 +0.02(+0.51%)
Oct 25, 2002 4.399 4.399 4.355 4.355 16,145 -0.04(-1.00%)
Oct 24, 2002 4.355 4.399 4.333 4.399 13,787 +0.07(+1.53%)
Oct 23, 2002 4.355 4.355 4.333 4.333 21,043 -0.02(-0.51%)
Oct 22, 2002 4.327 4.355 4.327 4.355 43,356 +0.03(+0.64%)
Oct 21, 2002 4.289 4.355 4.278 4.327 10,521 +0.03(+0.64%)
Oct 18, 2002 4.311 4.366 4.272 4.300 37,551 -0.04(-0.89%)
Oct 17, 2002 4.223 4.355 4.223 4.338 22,313 +0.13(+3.01%)
Oct 16, 2002 4.250 4.250 4.211 4.211 33,379 -0.03(-0.78%)
Oct 15, 2002 4.223 4.256 4.223 4.245 24,308 +0.04(+0.92%)
Oct 14, 2002 4.239 4.239 4.206 4.206 34,467 -0.03(-0.78%)
Oct 11, 2002 4.195 4.239 4.195 4.239 35,193 +0.04(+1.05%)
Oct 10, 2002 4.189 4.217 4.173 4.195 66,939 +0.02(+0.53%)
Oct 09, 2002 4.189 4.195 4.173 4.173 38,458 -0.02(-0.39%)
Oct 08, 2002 4.178 4.195 4.173 4.189 70,930 +0.01(+0.26%)
Oct 07, 2002 4.311 4.311 4.178 4.178 272,113 -0.14(-3.32%)
Oct 04, 2002 4.355 4.355 4.305 4.322 79,819 -0.03(-0.76%)
Oct 03, 2002 4.382 4.399 4.355 4.355 15,963 -0.03(-0.63%)
Oct 02, 2002 4.393 4.415 4.371 4.382 44,626 -0.05(-1.12%)
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.