Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 12.95 12.96 12.80 12.92 733,946 -0.02(-0.14%)
Dec 30, 2002 12.82 13.01 12.76 12.94 606,587 +0.07(+0.53%)
Dec 27, 2002 13.26 13.29 12.75 12.87 835,572 -0.41(-3.07%)
Dec 26, 2002 13.29 13.46 13.23 13.28 576,006 +0.04(+0.30%)
Dec 24, 2002 13.19 13.48 13.15 13.24 917,246 +0.09(+0.71%)
Dec 23, 2002 13.01 13.29 12.97 13.15 957,710 +0.10(+0.79%)
Dec 20, 2002 13.01 13.18 12.93 13.05 972,441 +0.11(+0.88%)
Dec 19, 2002 13.19 13.19 12.81 12.93 2,307,939 -0.29(-2.16%)
Dec 18, 2002 12.47 13.22 12.32 13.22 3,016,526 +0.73(+5.84%)
Dec 17, 2002 12.83 12.87 12.32 12.49 1,175,134 -0.39(-3.00%)
Dec 16, 2002 12.39 12.91 12.32 12.87 1,386,404 +0.54(+4.35%)
Dec 13, 2002 12.46 12.46 12.32 12.34 591,855 -0.09(-0.72%)
Dec 12, 2002 12.37 12.80 12.35 12.43 1,202,918 +0.10(+0.81%)
Dec 11, 2002 12.13 12.37 12.06 12.33 1,104,462 +0.18(+1.44%)
Dec 10, 2002 11.95 12.18 11.94 12.15 1,277,692 +0.24(+1.98%)
Dec 09, 2002 12.15 12.15 11.91 11.92 566,868 -0.27(-2.23%)
Dec 06, 2002 11.90 12.28 11.89 12.19 715,112 +0.14(+1.13%)
Dec 05, 2002 12.15 12.16 11.87 12.05 1,865,446 -0.19(-1.52%)
Dec 04, 2002 12.20 12.33 11.99 12.24 1,119,566 -0.03(-0.26%)
Dec 03, 2002 12.87 12.88 12.24 12.27 1,419,037 -0.65(-5.01%)
Dec 02, 2002 12.92 13.03 12.67 12.92 1,009,735 +0.17(+1.32%)
Nov 29, 2002 12.98 13.01 12.70 12.75 230,104 -0.19(-1.44%)
Nov 27, 2002 12.57 13.05 12.55 12.94 791,751 +0.45(+3.61%)
Nov 26, 2002 12.80 12.81 12.45 12.48 1,451,482 -0.32(-2.51%)
Nov 25, 2002 12.87 13.01 12.74 12.81 819,349 -0.09(-0.69%)
Nov 22, 2002 12.86 13.20 12.78 12.90 1,022,788 -0.12(-0.91%)
Nov 21, 2002 12.39 13.23 12.37 13.01 1,872,532 +0.65(+5.23%)
Nov 20, 2002 12.03 12.42 11.89 12.37 940,554 +0.35(+2.89%)
Nov 19, 2002 11.93 12.06 11.72 12.02 627,471 +0.04(+0.30%)
Nov 18, 2002 12.21 12.32 11.91 11.98 906,244 -0.15(-1.24%)
Nov 15, 2002 12.01 12.24 11.99 12.13 977,848 +0.11(+0.92%)
Nov 14, 2002 11.65 12.04 11.64 12.02 1,382,861 +0.36(+3.12%)
Nov 13, 2002 11.62 11.72 11.36 11.66 1,535,580 +0.04(+0.34%)
Nov 12, 2002 11.53 11.81 11.34 11.62 1,498,473 +0.11(+0.99%)
Nov 11, 2002 11.78 11.79 11.46 11.51 978,408 -0.29(-2.45%)
Nov 08, 2002 11.84 11.86 11.51 11.79 930,672 -0.07(-0.57%)
Nov 07, 2002 12.10 12.10 11.84 11.86 1,487,471 -0.27(-2.21%)
Nov 06, 2002 12.14 12.30 11.98 12.13 1,030,806 +0.04(+0.30%)
Nov 05, 2002 12.02 12.23 11.96 12.09 657,120 +0.02(+0.18%)
Nov 04, 2002 12.21 12.48 12.07 12.07 1,333,074 -0.08(-0.68%)
Nov 01, 2002 12.14 12.17 12.00 12.16 1,064,744 +0.04(+0.30%)
Oct 31, 2002 12.24 12.43 12.09 12.12 991,461 -0.08(-0.65%)
Oct 30, 2002 12.30 12.30 11.82 12.20 1,672,636 -0.24(-1.93%)
Oct 29, 2002 12.34 12.50 12.11 12.44 1,218,318 +0.10(+0.79%)
Oct 28, 2002 12.51 12.63 12.22 12.34 1,215,784 -0.01(-0.09%)
Oct 25, 2002 12.08 12.44 12.01 12.35 594,007 +0.29(+2.40%)
Oct 24, 2002 12.16 12.42 12.03 12.06 1,385,659 -0.09(-0.74%)
Oct 23, 2002 12.12 12.33 12.00 12.15 1,414,198 -0.02(-0.21%)
Oct 22, 2002 12.32 12.70 12.11 12.18 2,575,897 -0.25(-2.01%)
Oct 21, 2002 12.12 12.48 11.98 12.43 2,225,893 +0.30(+2.51%)
Oct 18, 2002 11.23 12.55 11.02 12.12 5,685,099 +0.33(+2.76%)
Oct 17, 2002 11.98 12.36 11.74 11.80 2,450,403 -0.14(-1.20%)
Oct 16, 2002 11.66 11.97 11.35 11.94 2,282,207 +0.25(+2.11%)
Oct 15, 2002 11.37 11.94 11.34 11.69 2,143,794 +0.54(+4.84%)
Oct 14, 2002 10.68 11.22 10.51 11.15 1,341,279 +0.45(+4.24%)
Oct 11, 2002 10.66 11.05 10.62 10.70 1,655,294 +0.15(+1.42%)
Oct 10, 2002 10.64 10.74 9.993 10.55 2,386,257 -0.19(-1.80%)
Oct 09, 2002 11.15 11.16 10.44 10.74 2,786,875 -0.55(-4.87%)
Oct 08, 2002 10.74 11.33 10.70 11.29 1,304,731 +0.57(+5.29%)
Oct 07, 2002 10.86 11.05 10.64 10.73 1,477,588 -0.15(-1.41%)
Oct 04, 2002 11.40 11.45 10.76 10.88 2,399,082 -0.51(-4.46%)
Oct 03, 2002 10.96 11.42 10.90 11.39 1,514,869 +0.33(+2.97%)
Oct 02, 2002 10.83 11.34 10.77 11.06 1,388,083 +0.20(+1.84%)
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.