Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.651 5.799 5.651 5.731 1,877,830 +0.07(+1.18%)
Dec 30, 2002 5.567 5.696 5.543 5.664 1,261,952 +0.06(+1.11%)
Dec 27, 2002 5.678 5.688 5.589 5.602 1,130,472 -0.09(-1.56%)
Dec 26, 2002 5.614 5.738 5.614 5.691 1,326,748 +0.10(+1.79%)
Dec 24, 2002 5.659 5.661 5.562 5.591 1,743,205 -0.07(-1.32%)
Dec 23, 2002 5.843 5.843 5.643 5.665 2,140,160 -0.18(-3.05%)
Dec 20, 2002 5.731 5.913 5.719 5.843 3,066,808 +0.12(+2.03%)
Dec 19, 2002 5.800 5.896 5.667 5.727 3,467,538 -0.07(-1.15%)
Dec 18, 2002 5.866 5.874 5.718 5.794 1,907,397 -0.09(-1.51%)
Dec 17, 2002 5.969 5.969 5.847 5.883 1,778,434 -0.07(-1.15%)
Dec 16, 2002 5.866 5.969 5.786 5.951 2,685,580 +0.10(+1.66%)
Dec 13, 2002 5.866 5.929 5.786 5.854 3,975,842 -0.04(-0.62%)
Dec 12, 2002 5.850 5.894 5.794 5.891 2,488,046 +0.07(+1.26%)
Dec 11, 2002 5.758 5.818 5.707 5.818 1,560,140 +0.05(+0.83%)
Dec 10, 2002 5.731 5.786 5.686 5.770 2,048,942 +0.02(+0.41%)
Dec 09, 2002 5.848 5.850 5.746 5.746 2,310,643 -0.13(-2.27%)
Dec 06, 2002 5.826 5.905 5.748 5.880 2,133,869 +0.01(+0.24%)
Dec 05, 2002 6.026 6.026 5.783 5.866 2,772,395 -0.16(-2.66%)
Dec 04, 2002 5.945 6.069 5.869 6.026 2,730,246 +0.04(+0.69%)
Dec 03, 2002 6.095 6.144 5.977 5.985 2,855,434 -0.09(-1.54%)
Dec 02, 2002 6.036 6.141 6.031 6.079 2,069,702 +0.06(+1.00%)
Nov 29, 2002 6.072 6.072 6.015 6.018 1,173,250 -0.02(-0.34%)
Nov 27, 2002 6.025 6.072 5.948 6.039 2,209,360 +0.04(+0.61%)
Nov 26, 2002 6.133 6.133 5.974 6.002 2,494,337 -0.13(-2.13%)
Nov 25, 2002 6.133 6.168 6.040 6.133 1,696,023 -0.01(-0.16%)
Nov 22, 2002 6.199 6.211 6.080 6.142 2,430,170 -0.09(-1.48%)
Nov 21, 2002 6.123 6.255 6.088 6.234 1,986,033 +0.14(+2.30%)
Nov 20, 2002 5.921 6.102 5.899 6.095 2,674,886 +0.18(+3.12%)
Nov 19, 2002 5.982 5.982 5.883 5.910 1,082,662 -0.08(-1.27%)
Nov 18, 2002 6.093 6.093 5.937 5.986 1,049,949 -0.06(-0.95%)
Nov 15, 2002 5.994 6.080 5.961 6.044 1,507,297 +0.01(+0.16%)
Nov 14, 2002 5.882 6.034 5.870 6.034 1,899,848 +0.21(+3.57%)
Nov 13, 2002 5.770 5.937 5.691 5.826 2,306,240 +0.06(+0.96%)
Nov 12, 2002 5.683 5.877 5.670 5.770 1,808,001 +0.10(+1.71%)
Nov 11, 2002 5.826 5.848 5.670 5.673 1,716,154 -0.18(-3.02%)
Nov 08, 2002 5.920 6.018 5.837 5.850 1,531,202 -0.07(-1.18%)
Nov 07, 2002 6.007 6.009 5.882 5.920 2,274,156 -0.11(-1.84%)
Nov 06, 2002 5.942 6.096 5.882 6.031 2,799,446 +0.09(+1.50%)
Nov 05, 2002 5.909 6.006 5.909 5.942 1,882,863 +0.01(+0.21%)
Nov 04, 2002 5.985 6.006 5.910 5.929 2,382,989 -0.06(-0.93%)
Nov 01, 2002 5.866 5.988 5.761 5.985 2,412,556 +0.13(+2.25%)
Oct 31, 2002 5.564 5.920 5.516 5.853 6,000,879 +0.29(+5.14%)
Oct 30, 2002 5.815 5.815 5.406 5.567 10,118,267 -0.25(-4.26%)
Oct 29, 2002 6.002 6.002 5.468 5.815 8,426,018 -0.19(-3.10%)
Oct 28, 2002 6.158 6.198 6.001 6.001 1,560,140 -0.12(-1.95%)
Oct 25, 2002 6.010 6.120 5.980 6.120 2,375,440 +0.11(+1.82%)
Oct 24, 2002 6.058 6.125 5.993 6.010 1,692,878 -0.05(-0.79%)
Oct 23, 2002 6.080 6.134 5.945 6.058 27,617,006 -0.02(-0.37%)
Oct 22, 2002 6.122 6.145 6.026 6.080 2,664,191 -0.04(-0.68%)
Oct 21, 2002 6.040 6.176 5.924 6.122 3,317,815 +0.08(+1.34%)
Oct 18, 2002 6.152 6.153 6.001 6.040 4,336,939 -0.15(-2.36%)
Oct 17, 2002 5.826 6.199 5.810 6.187 4,336,310 +0.51(+9.05%)
Oct 16, 2002 5.845 5.845 5.627 5.673 1,895,445 -0.17(-2.94%)
Oct 15, 2002 5.572 5.904 5.572 5.845 2,897,583 +0.30(+5.39%)
Oct 14, 2002 5.624 5.675 5.513 5.546 2,755,409 -0.09(-1.64%)
Oct 11, 2002 5.460 5.781 5.460 5.638 2,511,952 +0.20(+3.71%)
Oct 10, 2002 5.122 5.460 5.007 5.436 3,773,904 +0.31(+6.11%)
Oct 09, 2002 5.246 5.301 5.122 5.123 2,914,569 -0.16(-2.98%)
Oct 08, 2002 5.071 5.373 5.071 5.281 3,756,290 +0.18(+3.52%)
Oct 07, 2002 5.182 5.271 5.082 5.101 3,724,206 -0.18(-3.46%)
Oct 04, 2002 5.433 5.433 5.212 5.284 5,356,063 -0.15(-2.78%)
Oct 03, 2002 5.581 5.581 5.424 5.435 2,652,239 -0.14(-2.59%)
Oct 02, 2002 5.649 5.692 5.541 5.580 2,500,628 -0.07(-1.29%)
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.