Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.342 4.418 4.237 4.283 47,109,040 -0.05(-1.21%)
Oct 30, 2002 4.277 4.369 4.251 4.336 29,029,918 +0.08(+1.77%)
Oct 29, 2002 4.385 4.402 4.195 4.260 40,367,040 -0.16(-3.57%)
Oct 28, 2002 4.451 4.480 4.339 4.418 35,047,056 +0.04(+0.82%)
Oct 25, 2002 4.274 4.398 4.274 4.382 31,476,654 +0.08(+1.75%)
Oct 24, 2002 4.434 4.434 4.280 4.306 36,585,668 -0.10(-2.16%)
Oct 23, 2002 4.270 4.402 4.247 4.402 57,318,540 +0.11(+2.68%)
Oct 22, 2002 4.040 4.349 3.958 4.287 92,033,760 +0.17(+4.15%)
Oct 21, 2002 4.096 4.122 4.070 4.116 42,057,564 -0.04(-0.95%)
Oct 18, 2002 4.083 4.159 4.027 4.155 39,699,724 +0.05(+1.28%)
Oct 17, 2002 4.152 4.159 4.073 4.103 35,062,584 +0.08(+1.96%)
Oct 16, 2002 4.139 4.139 3.958 4.024 32,715,396 -0.11(-2.78%)
Oct 15, 2002 4.106 4.139 3.981 4.139 36,891,928 +0.22(+5.62%)
Oct 14, 2002 3.860 3.942 3.820 3.919 28,217,078 -0.01(-0.33%)
Oct 11, 2002 3.745 3.952 3.745 3.932 34,427,228 +0.21(+5.74%)
Oct 10, 2002 3.531 3.728 3.452 3.718 43,571,820 +0.19(+5.30%)
Oct 09, 2002 3.433 3.577 3.433 3.531 35,200,188 -0.03(-0.74%)
Oct 08, 2002 3.722 3.758 3.452 3.557 46,615,552 -0.16(-4.41%)
Oct 07, 2002 3.797 3.853 3.682 3.722 28,519,382 -0.08(-1.99%)
Oct 04, 2002 3.810 3.909 3.705 3.797 40,190,472 +0.05(+1.40%)
Oct 03, 2002 3.945 3.988 3.610 3.745 58,799,612 -0.22(-5.47%)
Oct 02, 2002 3.991 4.106 3.942 3.961 46,062,396 -0.11(-2.74%)
Oct 01, 2002 3.975 4.090 3.971 4.073 47,674,372 +0.13(+3.25%)
Sep 30, 2002 4.044 4.067 3.919 3.945 51,104,432 -0.18(-4.45%)
Sep 27, 2002 4.024 4.139 4.014 4.129 50,163,424 -0.01(-0.24%)
Sep 26, 2002 3.919 4.159 3.886 4.139 42,692,004 +0.22(+5.70%)
Sep 25, 2002 3.942 3.975 3.807 3.915 40,007,200 -0.01(-0.25%)
Sep 24, 2002 3.975 4.024 3.876 3.925 44,569,448 -0.10(-2.45%)
Sep 23, 2002 3.991 4.037 3.942 4.024 41,517,804 -0.06(-1.45%)
Sep 20, 2002 4.053 4.106 3.984 4.083 69,985,432 +0.06(+1.55%)
Sep 19, 2002 4.155 4.155 3.975 4.021 36,470,592 -0.13(-3.16%)
Sep 18, 2002 4.106 4.182 4.070 4.152 35,860,504 +0.00(+0.08%)
Sep 17, 2002 4.155 4.201 4.076 4.149 39,608,392 +0.10(+2.52%)
Sep 16, 2002 4.090 4.122 3.994 4.047 26,562,784 -0.13(-3.14%)
Sep 13, 2002 4.070 4.178 3.978 4.178 36,385,956 +0.09(+2.25%)
Sep 12, 2002 4.155 4.165 4.067 4.086 39,742,648 -0.08(-1.89%)
Sep 11, 2002 4.175 4.530 4.139 4.165 30,644,636 +0.01(+0.24%)
Sep 10, 2002 4.044 4.159 4.027 4.155 35,386,500 +0.11(+2.85%)
Sep 09, 2002 4.004 4.113 3.925 4.040 41,837,764 +0.03(+0.82%)
Sep 06, 2002 3.873 4.053 3.873 4.007 43,747,476 +0.13(+3.48%)
Sep 05, 2002 3.843 3.922 3.689 3.873 40,819,736 +0.03(+0.77%)
Sep 04, 2002 3.728 3.863 3.692 3.843 12,542,683 +0.16(+4.46%)
Sep 03, 2002 3.925 3.932 3.679 3.679 40,891,580 -0.34(-8.35%)
Aug 30, 2002 4.067 4.106 3.942 4.014 33,573,292 -0.05(-1.13%)
Aug 29, 2002 3.879 4.113 3.876 4.060 33,738,296 +0.10(+2.40%)
Aug 28, 2002 3.892 3.991 3.889 3.965 28,532,472 -0.01(-0.25%)
Aug 27, 2002 4.185 4.221 3.925 3.975 36,816,428 -0.16(-3.89%)
Aug 26, 2002 3.981 4.178 3.961 4.136 34,502,728 +0.12(+3.03%)
Aug 23, 2002 3.975 4.053 3.896 4.014 44,850,748 -0.05(-1.29%)
Aug 22, 2002 4.034 4.109 4.001 4.067 71,771,544 +0.07(+1.64%)
Aug 21, 2002 3.761 4.044 3.728 4.001 144,766,912 +0.33(+8.94%)
Aug 20, 2002 3.672 3.728 3.640 3.672 116,079,184 +0.24(+6.99%)
Aug 16, 2002 3.449 3.528 3.377 3.433 37,691,676 -0.03(-0.95%)
Aug 15, 2002 3.301 3.485 3.301 3.465 53,598,964 +0.13(+3.94%)
Aug 14, 2002 3.288 3.341 3.144 3.334 44,419,364 +0.05(+1.50%)
Aug 13, 2002 3.367 3.429 3.281 3.285 38,968,168 -0.08(-2.44%)
Aug 12, 2002 3.252 3.410 3.222 3.367 46,083,096 +0.31(+10.10%)
Aug 07, 2002 3.104 3.150 2.979 3.058 33,302,346 +0.00(+0.00%)
Aug 06, 2002 2.907 3.121 2.904 3.058 40,887,928 +0.20(+7.13%)
Aug 05, 2002 3.160 3.160 2.854 2.854 56,840,576 -0.30(-9.48%)
Aug 02, 2002 3.144 3.183 2.996 3.153 34,384,304 -0.02(-0.72%)
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.