Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.908 5.985 5.885 5.927 4,400,832 -0.03(-0.52%)
Dec 30, 2002 5.793 5.985 5.793 5.958 7,092,734 +0.13(+2.24%)
Dec 27, 2002 5.893 5.939 5.774 5.827 5,812,341 -0.10(-1.68%)
Dec 26, 2002 5.835 6.012 5.835 5.927 4,965,435 +0.10(+1.64%)
Dec 24, 2002 5.812 5.877 5.797 5.831 2,679,130 -0.01(-0.13%)
Dec 23, 2002 5.754 5.958 5.716 5.839 8,782,114 +0.12(+2.15%)
Dec 20, 2002 5.647 5.774 5.616 5.716 20,650,258 +0.06(+1.09%)
Dec 19, 2002 5.785 5.881 5.647 5.655 9,913,406 -0.16(-2.71%)
Dec 18, 2002 5.889 5.904 5.793 5.812 11,458,898 -0.09(-1.56%)
Dec 17, 2002 5.946 5.954 5.812 5.904 7,567,408 -0.04(-0.71%)
Dec 16, 2002 5.789 5.950 5.754 5.946 6,912,875 +0.16(+2.85%)
Dec 13, 2002 5.670 5.831 5.666 5.781 7,586,176 +0.08(+1.41%)
Dec 12, 2002 5.697 5.770 5.682 5.701 8,076,750 -0.05(-0.80%)
Dec 11, 2002 5.793 5.931 5.697 5.747 12,608,437 -0.12(-2.09%)
Dec 10, 2002 5.716 5.893 5.639 5.870 13,194,937 +0.08(+1.32%)
Dec 09, 2002 5.797 5.931 5.685 5.793 7,130,270 -0.12(-1.95%)
Dec 06, 2002 5.793 5.923 5.754 5.908 7,122,190 +0.04(+0.72%)
Dec 05, 2002 5.985 5.985 5.831 5.866 6,542,989 -0.12(-1.99%)
Dec 04, 2002 5.754 6.061 5.659 5.985 12,725,737 +0.23(+4.07%)
Dec 03, 2002 6.150 6.150 5.724 5.751 12,465,853 -0.40(-6.43%)
Dec 02, 2002 6.153 6.188 6.004 6.146 9,950,160 +0.11(+1.84%)
Nov 29, 2002 5.965 6.065 5.965 6.035 2,520,384 +0.03(+0.51%)
Nov 27, 2002 5.965 6.107 5.893 6.004 6,120,970 +0.06(+0.97%)
Nov 26, 2002 5.908 6.077 5.893 5.946 8,907,234 +0.03(+0.58%)
Nov 25, 2002 6.023 6.215 5.781 5.912 15,836,270 -0.21(-3.39%)
Nov 22, 2002 6.100 6.234 6.054 6.119 14,352,296 +0.17(+2.90%)
Nov 21, 2002 5.716 6.004 5.701 5.946 8,564,979 +0.15(+2.65%)
Nov 20, 2002 5.639 5.793 5.639 5.793 8,323,862 +0.06(+1.00%)
Nov 19, 2002 5.620 5.889 5.570 5.735 10,849,720 +0.08(+1.36%)
Nov 18, 2002 5.486 5.716 5.486 5.659 10,860,929 +0.21(+3.87%)
Nov 15, 2002 5.217 5.474 5.217 5.448 10,605,737 +0.14(+2.68%)
Nov 14, 2002 5.179 5.325 5.052 5.306 14,015,775 +0.14(+2.75%)
Nov 13, 2002 5.056 5.313 5.018 5.164 12,615,475 +0.06(+1.20%)
Nov 12, 2002 5.409 5.448 5.045 5.102 12,443,696 -0.20(-3.76%)
Nov 11, 2002 5.409 5.448 5.294 5.302 10,291,373 -0.11(-1.99%)
Nov 08, 2002 5.751 5.751 5.348 5.409 17,470,388 -0.34(-5.87%)
Nov 07, 2002 5.843 5.843 5.647 5.747 9,165,815 -0.09(-1.51%)
Nov 06, 2002 5.850 5.900 5.682 5.835 10,688,629 +0.02(+0.40%)
Nov 05, 2002 5.858 5.870 5.693 5.812 10,564,291 +0.03(+0.53%)
Nov 04, 2002 5.754 5.866 5.735 5.781 8,899,675 +0.07(+1.14%)
Nov 01, 2002 5.674 5.754 5.524 5.716 18,368,906 +0.04(+0.68%)
Oct 31, 2002 5.659 5.735 5.448 5.678 26,016,598 -0.23(-3.96%)
Oct 30, 2002 5.946 5.969 5.812 5.912 7,802,008 -0.03(-0.52%)
Oct 29, 2002 5.831 5.992 5.735 5.942 10,185,542 +0.07(+1.18%)
Oct 28, 2002 6.042 6.100 5.797 5.873 11,730,512 +0.06(+1.06%)
Oct 25, 2002 5.708 5.850 5.586 5.812 6,146,776 +0.09(+1.54%)
Oct 24, 2002 5.820 5.927 5.758 5.724 7,538,735 -0.11(-1.91%)
Oct 23, 2002 5.762 5.843 5.536 5.835 5,005,317 +0.04(+0.73%)
Oct 22, 2002 5.843 5.850 5.735 5.793 9,808,619 -0.05(-0.79%)
Oct 21, 2002 5.582 5.927 5.543 5.839 7,342,714 +0.23(+4.03%)
Oct 18, 2002 5.352 5.670 5.340 5.613 11,436,741 -0.05(-0.81%)
Oct 17, 2002 5.797 5.916 5.582 5.659 13,673,260 -0.06(-1.07%)
Oct 16, 2002 5.747 5.850 5.685 5.720 15,485,934 -0.03(-0.47%)
Oct 15, 2002 5.555 5.747 5.467 5.747 21,520,884 +0.40(+7.46%)
Oct 14, 2002 4.980 5.467 4.972 5.348 20,205,300 +0.36(+7.15%)
Oct 11, 2002 4.887 5.294 4.811 4.991 20,618,718 +0.28(+6.03%)
Oct 10, 2002 4.680 4.761 4.535 4.707 35,586,448 +0.33(+7.54%)
Oct 09, 2002 4.853 4.930 4.220 4.377 31,781,760 -0.57(-11.55%)
Oct 08, 2002 4.987 5.026 4.795 4.949 18,573,008 +0.03(+0.55%)
Oct 07, 2002 4.949 5.006 4.887 4.922 13,184,771 +0.01(+0.23%)
Oct 04, 2002 5.003 5.064 4.818 4.910 11,932,529 -0.08(-1.61%)
Oct 03, 2002 5.102 5.187 4.972 4.991 14,417,723 -0.13(-2.55%)
Oct 02, 2002 5.256 5.294 5.064 5.121 13,885,703 -0.19(-3.61%)
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.