Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 4.690 4.702 4.617 4.690 18,692 +0.03(+0.60%)
Nov 27, 2002 4.578 4.719 4.556 4.662 119,452 +0.10(+2.09%)
Nov 26, 2002 4.572 4.584 4.567 4.567 63,731 -0.01(-0.12%)
Nov 25, 2002 4.584 4.584 4.561 4.572 60,527 -0.01(-0.24%)
Nov 22, 2002 4.584 4.595 4.572 4.584 130,489 +0.00(+0.00%)
Nov 21, 2002 4.572 4.589 4.556 4.584 51,270 +0.03(+0.62%)
Nov 20, 2002 4.522 4.578 4.522 4.556 25,813 +0.03(+0.62%)
Nov 19, 2002 4.550 4.578 4.522 4.528 51,270 -0.03(-0.62%)
Nov 18, 2002 4.606 4.606 4.511 4.556 140,637 +0.06(+1.37%)
Nov 15, 2002 4.505 4.511 4.494 4.494 25,635 +0.01(+0.13%)
Nov 14, 2002 4.488 4.488 4.488 4.488 13,707 +0.00(+0.00%)
Nov 13, 2002 4.488 4.499 4.488 4.488 24,388 +0.00(+0.00%)
Nov 12, 2002 4.494 4.505 4.488 4.488 22,786 -0.04(-0.87%)
Nov 11, 2002 4.499 4.539 4.499 4.528 25,101 +0.03(+0.62%)
Nov 08, 2002 4.505 4.516 4.494 4.499 31,865 -0.02(-0.37%)
Nov 07, 2002 4.522 4.522 4.499 4.516 15,843 +0.03(+0.63%)
Nov 06, 2002 4.488 4.522 4.483 4.488 68,360 +0.02(+0.50%)
Nov 05, 2002 4.438 4.494 4.438 4.466 35,426 +0.03(+0.63%)
Nov 04, 2002 4.443 4.494 4.438 4.438 45,573 +0.00(+0.00%)
Nov 01, 2002 4.438 4.443 4.438 4.438 28,305 +0.00(+0.00%)
Oct 31, 2002 4.438 4.466 4.438 4.438 25,813 +0.00(+0.00%)
Oct 30, 2002 4.415 4.443 4.415 4.438 25,635 +0.03(+0.64%)
Oct 29, 2002 4.488 4.488 4.410 4.410 16,021 -0.05(-1.13%)
Oct 28, 2002 4.438 4.466 4.438 4.460 80,821 +0.02(+0.51%)
Oct 25, 2002 4.483 4.483 4.438 4.438 15,843 -0.04(-1.00%)
Oct 24, 2002 4.438 4.483 4.415 4.483 13,529 +0.07(+1.53%)
Oct 23, 2002 4.438 4.438 4.415 4.415 20,650 -0.02(-0.51%)
Oct 22, 2002 4.410 4.438 4.410 4.438 42,547 +0.03(+0.64%)
Oct 21, 2002 4.370 4.438 4.359 4.410 10,325 +0.03(+0.64%)
Oct 18, 2002 4.393 4.449 4.353 4.381 36,850 -0.04(-0.89%)
Oct 17, 2002 4.303 4.438 4.303 4.421 21,896 +0.13(+3.01%)
Oct 16, 2002 4.331 4.331 4.292 4.292 32,755 -0.03(-0.78%)
Oct 15, 2002 4.303 4.337 4.303 4.325 23,854 +0.04(+0.92%)
Oct 14, 2002 4.320 4.320 4.286 4.286 33,824 -0.03(-0.78%)
Oct 11, 2002 4.275 4.320 4.275 4.320 34,536 +0.04(+1.05%)
Oct 10, 2002 4.269 4.297 4.252 4.275 65,689 +0.02(+0.53%)
Oct 09, 2002 4.269 4.275 4.252 4.252 37,740 -0.02(-0.39%)
Oct 08, 2002 4.258 4.275 4.252 4.269 69,606 +0.01(+0.26%)
Oct 07, 2002 4.393 4.393 4.258 4.258 267,032 -0.15(-3.32%)
Oct 04, 2002 4.438 4.438 4.387 4.404 78,329 -0.03(-0.76%)
Oct 03, 2002 4.466 4.483 4.438 4.438 15,665 -0.03(-0.63%)
Oct 02, 2002 4.477 4.499 4.455 4.466 43,793 -0.05(-1.12%)
Oct 01, 2002 4.387 4.572 4.387 4.516 91,325 +0.13(+2.94%)
Sep 30, 2002 4.494 4.494 4.353 4.387 17,802 -0.11(-2.38%)
Sep 27, 2002 4.438 4.567 4.359 4.494 72,810 +0.02(+0.38%)
Sep 26, 2002 4.410 4.477 4.381 4.477 34,714 +0.04(+0.89%)
Sep 25, 2002 4.365 4.494 4.337 4.438 88,298 +0.05(+1.15%)
Sep 24, 2002 4.353 4.387 4.337 4.387 30,975 +0.02(+0.51%)
Sep 23, 2002 4.410 4.410 4.359 4.365 15,487 -0.05(-1.14%)
Sep 20, 2002 4.348 4.432 4.342 4.415 44,149 +0.07(+1.55%)
Sep 19, 2002 4.353 4.353 4.337 4.348 40,944 -0.01(-0.26%)
Sep 18, 2002 4.353 4.370 4.353 4.359 35,604 +0.00(+0.00%)
Sep 17, 2002 4.370 4.370 4.353 4.359 15,131 +0.00(+0.00%)
Sep 16, 2002 4.365 4.398 4.359 4.359 21,896 -0.02(-0.51%)
Sep 13, 2002 4.365 4.398 4.365 4.381 29,195 +0.00(+0.00%)
Sep 12, 2002 4.365 4.381 4.359 4.381 27,059 +0.02(+0.39%)
Sep 11, 2002 4.337 4.365 4.337 4.365 18,514 +0.03(+0.65%)
Sep 10, 2002 4.308 4.353 4.308 4.337 58,569 +0.03(+0.65%)
Sep 09, 2002 4.353 4.359 4.303 4.308 47,709 -0.04(-1.03%)
Sep 06, 2002 4.353 4.398 4.353 4.353 7,476 +0.00(+0.00%)
Sep 05, 2002 4.353 4.353 4.348 4.353 26,881 -0.01(-0.26%)
Sep 04, 2002 4.353 4.365 4.353 4.365 7,476 +0.01(+0.13%)
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.