Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.591 5.631 5.526 5.591 149,238 -0.08(-1.36%)
Nov 27, 2002 5.668 5.708 5.594 5.668 166,396 +0.02(+0.38%)
Nov 26, 2002 5.653 5.708 5.597 5.647 199,093 -0.19(-3.28%)
Nov 25, 2002 5.838 5.854 5.770 5.838 164,454 -0.09(-1.56%)
Nov 22, 2002 5.993 6.027 5.875 5.931 192,942 -0.23(-3.71%)
Nov 21, 2002 6.268 6.286 6.079 6.159 135,318 -0.06(-0.94%)
Nov 20, 2002 6.271 6.283 6.209 6.218 96,147 -0.13(-2.04%)
Nov 19, 2002 6.410 6.428 6.336 6.348 92,910 +0.02(+0.24%)
Nov 18, 2002 6.431 6.478 6.332 6.332 80,284 +0.08(+1.23%)
Nov 15, 2002 6.271 6.370 6.203 6.255 489,154 -0.09(-1.46%)
Nov 14, 2002 6.302 6.376 6.302 6.348 174,166 +0.09(+1.43%)
Nov 13, 2002 6.240 6.379 6.240 6.258 529,944 +0.14(+2.22%)
Nov 12, 2002 6.441 6.505 6.064 6.122 1,330,525 -0.24(-3.74%)
Nov 11, 2002 6.363 6.400 6.348 6.360 99,708 +0.06(+0.88%)
Nov 08, 2002 6.274 6.357 6.274 6.305 70,249 +0.04(+0.59%)
Nov 07, 2002 6.302 6.342 6.258 6.268 123,664 -0.01(-0.15%)
Nov 06, 2002 6.286 6.332 6.240 6.277 111,038 -0.05(-0.78%)
Nov 05, 2002 6.329 6.373 6.277 6.326 126,577 -0.04(-0.63%)
Nov 04, 2002 6.332 6.453 6.271 6.366 175,461 +0.09(+1.38%)
Nov 01, 2002 6.255 6.348 6.249 6.280 174,166 +0.04(+0.69%)
Oct 31, 2002 6.255 6.286 6.178 6.237 129,491 +0.15(+2.54%)
Oct 30, 2002 6.135 6.147 6.073 6.082 102,298 +0.05(+0.87%)
Oct 29, 2002 5.962 6.085 5.943 6.030 131,110 +0.10(+1.61%)
Oct 28, 2002 5.946 6.051 5.900 5.934 151,181 -0.15(-2.39%)
Oct 25, 2002 6.024 6.132 5.980 6.079 112,981 +0.05(+0.82%)
Oct 24, 2002 6.116 6.132 5.993 6.030 381,028 -0.09(-1.46%)
Oct 23, 2002 6.085 6.203 6.061 6.119 110,391 +0.00(+0.05%)
Oct 22, 2002 6.073 6.132 6.017 6.116 436,062 +0.02(+0.41%)
Oct 21, 2002 5.986 6.113 5.983 6.092 356,425 +0.10(+1.65%)
Oct 18, 2002 6.061 6.064 5.965 5.993 96,794 -0.20(-3.29%)
Oct 17, 2002 6.187 6.218 6.116 6.197 177,403 +0.22(+3.72%)
Oct 16, 2002 5.943 6.008 5.900 5.974 261,896 -0.11(-1.83%)
Oct 15, 2002 6.132 6.193 6.054 6.085 151,181 -0.02(-0.30%)
Oct 14, 2002 6.082 6.144 6.039 6.104 171,900 +0.10(+1.70%)
Oct 11, 2002 5.937 6.039 5.928 6.002 157,332 +0.21(+3.63%)
Oct 10, 2002 5.767 5.814 5.715 5.792 271,932 -0.05(-0.90%)
Oct 09, 2002 5.715 5.931 5.684 5.844 269,989 -0.09(-1.51%)
Oct 08, 2002 6.039 6.042 5.891 5.934 224,020 -0.24(-3.95%)
Oct 07, 2002 6.085 6.178 6.085 6.178 249,918 -0.09(-1.48%)
Oct 04, 2002 6.379 6.487 6.215 6.271 527,354 -0.09(-1.41%)
Oct 03, 2002 6.295 6.382 6.255 6.360 147,944 +0.06(+0.93%)
Oct 02, 2002 6.286 6.348 6.224 6.302 258,659 +0.02(+0.25%)
Oct 01, 2002 6.175 6.360 6.070 6.286 278,730 -0.09(-1.41%)
Sep 30, 2002 6.283 6.410 6.218 6.376 305,600 +0.04(+0.68%)
Sep 27, 2002 6.286 6.366 6.243 6.332 283,586 -0.22(-3.30%)
Sep 26, 2002 6.336 6.623 6.308 6.549 192,942 +0.19(+3.01%)
Sep 25, 2002 6.484 6.484 6.289 6.357 436,710 -0.16(-2.42%)
Sep 24, 2002 6.490 6.518 6.394 6.515 32,372 -0.17(-2.59%)
Sep 23, 2002 6.700 6.703 6.580 6.688 190,352 -0.07(-1.01%)
Sep 20, 2002 6.830 6.888 6.740 6.756 244,091 -0.09(-1.26%)
Sep 19, 2002 6.842 6.935 6.771 6.842 1,099,383 -0.11(-1.56%)
Sep 18, 2002 6.950 6.981 6.907 6.950 32,372 +0.02(+0.31%)
Sep 17, 2002 7.012 7.043 6.873 6.929 1,002,588 -0.11(-1.58%)
Sep 16, 2002 6.997 7.052 6.941 7.040 200,388 -0.02(-0.26%)
Sep 13, 2002 7.182 7.182 6.926 7.058 433,472 -0.02(-0.22%)
Sep 12, 2002 7.278 7.278 7.046 7.074 239,235 -0.28(-3.82%)
Sep 11, 2002 7.367 7.411 7.321 7.355 356,101 +0.05(+0.63%)
Sep 10, 2002 7.466 7.472 7.259 7.309 282,291 +0.02(+0.25%)
Sep 09, 2002 7.151 7.321 7.139 7.290 224,344 +0.15(+2.16%)
Sep 06, 2002 7.238 7.241 7.074 7.136 371,316 -0.15(-1.99%)
Sep 05, 2002 7.343 7.414 7.262 7.281 189,057 +0.01(+0.08%)
Sep 04, 2002 7.438 7.522 7.182 7.275 435,091 +0.02(+0.34%)
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.