Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 4.435 4.577 4.340 4.361 267,350 -0.14(-3.21%)
Oct 30, 2002 4.632 4.679 4.458 4.506 221,587 -0.09(-1.89%)
Oct 29, 2002 4.498 4.687 4.490 4.592 412,629 +0.24(+5.63%)
Oct 28, 2002 4.395 4.521 4.277 4.348 302,736 +0.01(+0.18%)
Oct 25, 2002 4.222 4.419 4.182 4.340 215,537 +0.16(+3.77%)
Oct 24, 2002 4.190 4.411 4.072 4.182 537,593 -0.13(-2.93%)
Oct 23, 2002 4.435 4.479 4.269 4.308 218,991 -0.10(-2.33%)
Oct 22, 2002 4.419 4.490 4.214 4.411 399,329 +0.17(+3.90%)
Oct 21, 2002 4.513 4.656 4.166 4.245 342,688 -0.23(-5.11%)
Oct 18, 2002 4.679 4.679 4.379 4.474 317,334 -0.16(-3.41%)
Oct 17, 2002 4.269 4.632 4.103 4.632 449,579 +0.37(+8.70%)
Oct 16, 2002 4.450 4.592 4.245 4.261 402,117 +0.01(+0.19%)
Oct 15, 2002 4.419 4.458 4.103 4.253 439,452 -0.22(-4.94%)
Oct 14, 2002 4.411 4.529 4.308 4.474 275,386 +0.14(+3.28%)
Oct 11, 2002 3.906 4.403 3.717 4.332 689,302 +0.46(+11.81%)
Oct 10, 2002 3.977 4.143 3.551 3.874 1,026,302 -0.13(-3.35%)
Oct 09, 2002 4.135 4.222 3.985 4.008 593,447 -0.21(-4.87%)
Oct 08, 2002 4.261 4.419 4.032 4.214 908,534 -0.39(-8.56%)
Oct 07, 2002 4.648 4.813 4.561 4.608 397,428 -0.05(-1.02%)
Oct 04, 2002 4.592 4.719 4.537 4.656 280,392 +0.03(+0.68%)
Oct 03, 2002 4.616 4.734 4.577 4.624 194,912 +0.05(+1.03%)
Oct 02, 2002 4.679 4.829 4.498 4.577 359,916 -0.18(-3.81%)
Oct 01, 2002 4.750 4.908 4.671 4.758 417,822 -0.09(-1.94%)
Sep 30, 2002 5.042 5.090 4.742 4.852 444,730 -0.09(-1.86%)
Sep 27, 2002 5.074 5.113 4.813 4.944 191,110 -0.03(-0.61%)
Sep 26, 2002 4.656 5.208 4.656 4.974 534,298 -0.25(-4.77%)
Sep 25, 2002 5.145 5.247 4.908 5.224 395,324 +0.03(+0.61%)
Sep 24, 2002 5.374 5.397 5.153 5.192 383,107 -0.05(-0.90%)
Sep 23, 2002 5.468 5.476 5.208 5.239 240,472 -0.09(-1.78%)
Sep 20, 2002 5.184 5.421 5.176 5.334 300,849 -0.02(-0.29%)
Sep 19, 2002 5.602 5.602 5.295 5.350 317,081 -0.02(-0.44%)
Sep 18, 2002 5.602 5.642 5.326 5.374 321,389 -0.02(-0.44%)
Sep 17, 2002 5.216 5.571 5.208 5.397 340,729 -0.02(-0.29%)
Sep 16, 2002 5.208 5.579 5.208 5.413 258,557 -0.17(-3.11%)
Sep 13, 2002 5.602 5.650 5.318 5.587 325,065 +0.08(+1.43%)
Sep 12, 2002 5.374 5.595 5.310 5.508 468,904 +0.30(+5.76%)
Sep 11, 2002 4.853 5.271 4.853 5.208 702,449 -0.08(-1.54%)
Sep 10, 2002 5.555 5.555 5.192 5.289 656,421 -0.39(-6.90%)
Sep 09, 2002 5.681 5.855 5.618 5.681 608,420 +0.07(+1.26%)
Sep 06, 2002 5.642 5.752 5.540 5.611 447,614 -0.02(-0.42%)
Sep 05, 2002 5.445 5.658 5.310 5.634 505,276 +0.27(+5.00%)
Sep 04, 2002 5.539 5.539 5.255 5.366 407,757 -0.13(-2.30%)
Sep 03, 2002 5.642 5.760 5.366 5.492 688,002 -0.10(-1.83%)
Aug 30, 2002 5.602 5.800 5.255 5.595 589,584 -0.01(-0.14%)
Aug 29, 2002 5.445 5.681 5.397 5.602 450,845 +0.16(+2.90%)
Aug 28, 2002 5.397 5.602 5.295 5.445 457,372 +0.01(+0.15%)
Aug 27, 2002 5.192 5.524 5.090 5.437 624,049 +0.28(+5.51%)
Aug 26, 2002 4.995 5.176 4.916 5.153 263,727 +0.26(+5.32%)
Aug 23, 2002 4.987 5.050 4.853 4.892 178,285 -0.09(-1.90%)
Aug 22, 2002 4.892 5.042 4.821 4.987 276,146 +0.09(+1.94%)
Aug 21, 2002 4.798 4.908 4.774 4.892 286,547 -0.07(-1.43%)
Aug 20, 2002 4.750 5.050 4.734 4.963 344,120 +0.05(+0.96%)
Aug 16, 2002 5.050 5.121 4.853 4.916 181,478 -0.13(-2.66%)
Aug 15, 2002 4.813 5.066 4.750 5.050 389,571 +0.14(+2.83%)
Aug 14, 2002 5.137 5.279 4.813 4.911 443,558 -0.17(-3.36%)
Aug 13, 2002 5.058 5.208 5.011 5.082 120,014 +0.02(+0.31%)
Aug 12, 2002 5.413 5.445 4.979 5.066 472,454 -0.10(-1.98%)
Aug 07, 2002 5.097 5.279 4.964 5.168 641,005 +0.24(+4.80%)
Aug 06, 2002 4.648 4.932 4.458 4.932 509,585 +0.21(+4.52%)
Aug 05, 2002 5.405 5.634 4.711 4.719 1,062,893 -0.45(-8.69%)
Aug 02, 2002 4.971 5.366 4.813 5.168 943,702 +0.43(+9.15%)
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.