Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 4.883 4.906 4.816 4.873 2,335,824 -0.01(-0.21%)
Nov 27, 2002 4.742 4.903 4.706 4.883 3,226,764 +0.18(+3.80%)
Nov 26, 2002 4.742 4.749 4.637 4.704 3,410,518 -0.02(-0.50%)
Nov 25, 2002 4.827 4.827 4.642 4.728 7,692,193 -0.10(-2.01%)
Nov 22, 2002 4.891 5.003 4.819 4.825 6,556,471 -0.06(-1.31%)
Nov 21, 2002 4.824 4.898 4.779 4.889 3,181,831 +0.13(+2.63%)
Nov 20, 2002 4.572 4.781 4.557 4.764 3,559,064 +0.22(+4.79%)
Nov 19, 2002 4.730 4.730 4.526 4.546 6,046,117 -0.18(-3.85%)
Nov 18, 2002 4.857 4.867 4.682 4.728 5,181,332 -0.17(-3.50%)
Nov 15, 2002 4.840 4.913 4.812 4.900 5,356,368 +0.06(+1.17%)
Nov 14, 2002 4.557 4.861 4.557 4.843 6,738,884 +0.29(+6.32%)
Nov 13, 2002 4.444 4.555 4.342 4.555 7,094,321 +0.11(+2.55%)
Nov 12, 2002 4.461 4.503 4.382 4.442 5,725,553 +0.09(+2.13%)
Nov 11, 2002 4.472 4.473 4.336 4.350 3,333,730 -0.12(-2.73%)
Nov 08, 2002 4.622 4.660 4.441 4.472 5,542,805 -0.19(-4.03%)
Nov 07, 2002 4.633 4.719 4.599 4.660 6,369,364 +0.13(+2.90%)
Nov 06, 2002 4.514 4.585 4.367 4.529 6,292,240 +0.02(+0.36%)
Nov 05, 2002 4.473 4.539 4.429 4.512 5,636,359 +0.04(+0.87%)
Nov 04, 2002 4.693 4.693 4.414 4.473 8,660,591 -0.22(-4.64%)
Nov 01, 2002 4.540 4.710 4.482 4.691 3,297,181 +0.11(+2.48%)
Oct 31, 2002 4.637 4.667 4.503 4.578 4,736,701 -0.02(-0.52%)
Oct 30, 2002 4.795 4.795 4.529 4.602 5,116,951 -0.19(-4.01%)
Oct 29, 2002 4.578 4.830 4.473 4.794 6,372,046 +0.22(+4.76%)
Oct 28, 2002 4.897 4.906 4.558 4.576 5,155,848 -0.32(-6.55%)
Oct 25, 2002 4.679 4.915 4.667 4.897 5,279,916 +0.24(+5.12%)
Oct 24, 2002 4.846 4.928 4.591 4.658 5,046,199 -0.15(-3.16%)
Oct 23, 2002 4.690 4.816 4.690 4.810 3,865,209 +0.09(+1.83%)
Oct 22, 2002 4.734 4.846 4.625 4.724 4,172,696 -0.05(-1.12%)
Oct 21, 2002 4.670 4.816 4.533 4.778 4,273,627 +0.11(+2.30%)
Oct 18, 2002 4.517 4.727 4.479 4.670 5,382,188 +0.16(+3.43%)
Oct 17, 2002 4.473 4.622 4.354 4.515 8,692,446 +0.09(+2.06%)
Oct 16, 2002 4.585 4.630 4.391 4.424 6,409,266 -0.28(-5.96%)
Oct 15, 2002 4.518 4.709 4.518 4.704 6,355,951 +0.32(+7.39%)
Oct 14, 2002 4.275 4.488 4.245 4.381 4,469,788 +0.11(+2.48%)
Oct 11, 2002 4.250 4.406 4.160 4.275 8,687,416 +0.10(+2.39%)
Oct 10, 2002 3.969 4.223 3.518 4.175 16,490,264 +0.21(+5.22%)
Oct 09, 2002 4.175 4.184 3.946 3.968 7,724,048 -0.28(-6.57%)
Oct 08, 2002 4.056 4.405 4.038 4.247 11,002,787 +0.31(+7.88%)
Oct 07, 2002 4.178 4.224 3.892 3.937 7,790,106 -0.24(-5.78%)
Oct 04, 2002 4.309 4.335 4.044 4.178 9,589,086 -0.07(-1.68%)
Oct 03, 2002 4.436 4.479 4.248 4.250 5,240,348 -0.17(-3.91%)
Oct 02, 2002 4.518 4.615 4.412 4.423 4,583,125 -0.15(-3.23%)
Oct 01, 2002 4.421 4.596 4.306 4.570 8,862,788 +0.18(+4.11%)
Sep 30, 2002 4.488 4.488 4.354 4.390 12,011,423 -0.26(-5.55%)
Sep 27, 2002 5.028 5.028 4.648 4.648 7,848,786 -0.46(-9.05%)
Sep 26, 2002 5.061 5.122 4.980 5.110 4,213,269 +0.13(+2.54%)
Sep 25, 2002 4.921 5.003 4.848 4.983 5,493,178 +0.17(+3.47%)
Sep 24, 2002 4.900 4.936 4.795 4.816 10,650,368 -0.18(-3.58%)
Sep 23, 2002 5.070 5.070 4.921 4.995 7,613,058 -0.19(-3.71%)
Sep 20, 2002 5.256 5.279 5.168 5.188 4,868,816 -0.06(-1.16%)
Sep 19, 2002 5.282 5.375 5.241 5.249 2,801,245 -0.10(-1.90%)
Sep 18, 2002 5.405 5.423 5.308 5.350 3,861,856 -0.14(-2.63%)
Sep 17, 2002 5.681 5.686 5.477 5.495 3,839,390 -0.07(-1.21%)
Sep 16, 2002 5.387 5.562 5.387 5.562 3,009,478 +0.17(+3.24%)
Sep 13, 2002 5.398 5.443 5.338 5.387 9,422,433 -0.02(-0.41%)
Sep 12, 2002 5.472 5.505 5.378 5.410 2,543,051 -0.10(-1.84%)
Sep 11, 2002 5.517 5.581 5.502 5.511 2,479,676 -0.01(-0.11%)
Sep 10, 2002 5.487 5.544 5.458 5.517 3,875,604 +0.02(+0.33%)
Sep 09, 2002 5.444 5.583 5.407 5.499 5,593,773 +0.06(+1.01%)
Sep 06, 2002 5.308 5.455 5.301 5.444 3,703,921 +0.18(+3.43%)
Sep 05, 2002 5.070 5.316 5.070 5.264 5,036,810 -0.03(-0.59%)
Sep 04, 2002 5.270 5.338 5.121 5.295 4,230,706 +0.05(+1.02%)
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.