Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 4.634 4.640 4.606 4.640 176,063 +0.02(+0.36%)
Dec 30, 2002 4.646 4.657 4.612 4.623 96,309 -0.04(-0.84%)
Dec 27, 2002 4.696 4.724 4.651 4.662 59,103 -0.03(-0.72%)
Dec 26, 2002 4.803 4.803 4.662 4.696 111,975 -0.13(-2.79%)
Dec 24, 2002 4.690 4.887 4.662 4.831 107,347 +0.17(+3.61%)
Dec 23, 2002 4.679 4.679 4.617 4.662 67,470 +0.04(+0.85%)
Dec 20, 2002 4.505 4.690 4.505 4.623 342,513 +0.14(+3.13%)
Dec 19, 2002 4.494 4.494 4.483 4.483 39,876 -0.02(-0.37%)
Dec 18, 2002 4.483 4.516 4.483 4.499 31,331 +0.02(+0.38%)
Dec 17, 2002 4.494 4.499 4.483 4.483 155,412 -0.02(-0.50%)
Dec 16, 2002 4.522 4.550 4.505 4.505 44,861 -0.06(-1.23%)
Dec 13, 2002 4.578 4.578 4.539 4.561 6,586 -0.02(-0.37%)
Dec 12, 2002 4.539 4.606 4.522 4.578 49,846 +0.06(+1.37%)
Dec 11, 2002 4.516 4.522 4.488 4.516 260,445 +0.03(+0.63%)
Dec 10, 2002 4.494 4.516 4.483 4.488 141,171 -0.02(-0.37%)
Dec 09, 2002 4.494 4.522 4.494 4.505 24,210 -0.03(-0.62%)
Dec 06, 2002 4.494 4.533 4.494 4.533 28,839 +0.02(+0.50%)
Dec 05, 2002 4.528 4.539 4.494 4.511 29,017 -0.02(-0.37%)
Dec 04, 2002 4.567 4.567 4.494 4.528 103,786 -0.06(-1.23%)
Dec 03, 2002 4.690 4.690 4.550 4.584 33,824 -0.11(-2.28%)
Dec 02, 2002 4.662 4.719 4.662 4.690 25,635 +0.00(+0.00%)
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%)
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.