Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.150 5.250 4.870 5.160 994,700 +0.14(+2.79%)
Nov 27, 2002 5.420 5.430 4.840 5.020 1,439,900 -0.03(-0.59%)
Nov 26, 2002 5.490 5.900 5.030 5.050 1,748,900 -0.48(-8.63%)
Nov 25, 2002 5.010 5.600 4.930 5.527 2,104,100 +0.81(+17.10%)
Nov 22, 2002 4.350 5.150 4.170 4.720 2,208,500 +0.37(+8.51%)
Nov 21, 2002 3.980 4.380 3.910 4.350 1,362,000 +0.38(+9.63%)
Nov 20, 2002 4.030 4.060 3.720 3.968 1,084,500 -0.08(-2.03%)
Nov 19, 2002 4.300 4.300 4.040 4.050 1,390,700 -0.19(-4.48%)
Nov 18, 2002 3.960 4.290 3.760 4.240 2,291,700 +0.41(+10.70%)
Nov 15, 2002 3.500 4.170 3.430 3.830 3,882,400 +0.14(+3.79%)
Nov 14, 2002 2.860 3.700 2.830 3.690 2,763,500 +0.74(+25.08%)
Nov 13, 2002 3.000 3.040 2.890 2.950 331,100 -0.08(-2.64%)
Nov 12, 2002 3.050 3.050 2.860 3.030 344,900 +0.03(+1.00%)
Nov 11, 2002 3.150 3.150 2.900 3.000 325,300 -0.15(-4.76%)
Nov 08, 2002 3.150 3.180 2.840 3.150 584,300 +0.03(+0.96%)
Nov 07, 2002 3.480 3.490 3.111 3.120 657,100 -0.32(-9.30%)
Nov 06, 2002 3.310 3.500 3.200 3.440 1,391,000 +0.21(+6.50%)
Nov 05, 2002 3.340 3.370 3.160 3.230 1,025,800 +0.09(+2.87%)
Nov 04, 2002 2.930 3.180 2.920 3.140 529,300 +0.26(+9.03%)
Nov 01, 2002 2.880 2.900 2.810 2.880 256,200 +0.07(+2.49%)
Oct 31, 2002 2.910 2.960 2.800 2.810 239,468 -0.11(-3.77%)
Oct 30, 2002 2.950 3.010 2.790 2.920 604,026 +0.00(+0.00%)
Oct 29, 2002 2.770 2.970 2.660 2.920 563,920 +0.15(+5.61%)
Oct 28, 2002 2.480 2.780 2.480 2.765 1,111,040 +0.27(+10.60%)
Oct 25, 2002 2.380 2.500 2.350 2.500 56,000 +0.10(+4.17%)
Oct 24, 2002 2.370 2.420 2.300 2.400 62,730 +0.00(+0.00%)
Oct 23, 2002 2.390 2.410 2.350 2.400 48,000 -0.01(-0.41%)
Oct 22, 2002 2.420 2.420 2.370 2.410 93,900 +0.00(+0.00%)
Oct 21, 2002 2.410 2.420 2.260 2.410 108,200 -0.01(-0.41%)
Oct 18, 2002 2.450 2.510 2.320 2.420 121,770 -0.03(-1.22%)
Oct 17, 2002 2.370 2.560 2.330 2.450 175,083 +0.08(+3.55%)
Oct 16, 2002 2.450 2.450 2.300 2.366 71,425 -0.12(-4.98%)
Oct 15, 2002 2.430 2.540 2.350 2.490 100,170 +0.06(+2.47%)
Oct 14, 2002 2.200 2.450 2.200 2.430 65,900 +0.11(+4.74%)
Oct 11, 2002 2.140 2.380 2.140 2.320 170,490 +0.22(+10.48%)
Oct 10, 2002 1.900 2.135 1.900 2.100 126,410 +0.21(+11.11%)
Oct 09, 2002 1.850 1.900 1.850 1.890 2,790,000 -0.03(-1.56%)
Oct 08, 2002 1.925 1.930 1.810 1.920 53,464 -0.04(-2.04%)
Oct 07, 2002 2.110 2.110 1.820 1.960 132,400 -0.15(-7.11%)
Oct 04, 2002 2.110 2.180 2.060 2.110 79,940 -0.05(-2.31%)
Oct 03, 2002 2.120 2.180 2.100 2.160 37,200 -0.04(-1.82%)
Oct 02, 2002 2.110 2.200 2.110 2.200 10,400 +0.02(+0.92%)
Oct 01, 2002 2.120 2.200 2.100 2.180 11,800 +0.02(+0.93%)
Sep 30, 2002 2.210 2.380 2.090 2.160 81,800 -0.04(-1.82%)
Sep 27, 2002 2.120 2.260 2.080 2.200 50,520 -0.02(-0.90%)
Sep 26, 2002 2.250 2.250 2.140 2.220 17,900 +0.00(+0.04%)
Sep 25, 2002 2.050 2.250 2.000 2.219 115,368 +0.14(+6.69%)
Sep 24, 2002 1.970 2.080 1.970 2.080 61,662 +0.04(+1.96%)
Sep 23, 2002 2.050 2.090 1.960 2.040 80,250 -0.08(-3.77%)
Sep 20, 2002 2.100 2.139 2.020 2.120 14,400 +0.01(+0.47%)
Sep 19, 2002 2.060 2.160 2.050 2.110 60,300 -0.11(-4.95%)
Sep 18, 2002 2.230 2.230 1.980 2.220 121,300 -0.01(-0.45%)
Sep 17, 2002 2.220 2.220 2.070 2.230 33,600 +0.03(+1.36%)
Sep 16, 2002 2.180 2.210 2.100 2.200 31,080 +0.01(+0.46%)
Sep 13, 2002 2.210 2.230 2.110 2.190 47,270 -0.06(-2.67%)
Sep 12, 2002 2.329 2.350 2.250 2.250 38,700 -0.08(-3.43%)
Sep 11, 2002 2.250 2.350 2.249 2.330 65,500 +0.08(+3.56%)
Sep 10, 2002 2.170 2.290 2.170 2.250 23,200 +0.01(+0.45%)
Sep 09, 2002 2.210 2.250 2.150 2.240 39,400 +0.04(+1.80%)
Sep 06, 2002 2.250 2.330 2.200 2.200 6,660,000 -0.04(-1.76%)
Sep 05, 2002 2.330 2.330 2.230 2.240 53,300 -0.09(-3.86%)
Sep 04, 2002 2.310 2.340 2.210 2.330 77,700 +0.03(+1.30%)
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.