Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 7.621 7.786 7.593 7.689 541,709 +0.04(+0.54%)
Dec 30, 2002 7.565 7.709 7.552 7.648 821,816 +0.01(+0.18%)
Dec 27, 2002 7.527 7.634 7.510 7.634 616,815 +0.01(+0.18%)
Dec 26, 2002 7.491 7.662 7.483 7.621 857,010 +0.16(+2.10%)
Dec 24, 2002 7.441 7.543 7.373 7.463 503,248 -0.07(-0.99%)
Dec 23, 2002 7.249 7.634 7.249 7.538 1,019,559 +0.14(+1.82%)
Dec 20, 2002 7.193 7.403 7.166 7.403 8,716,329 +0.28(+3.91%)
Dec 19, 2002 7.102 7.235 7.072 7.125 300,062 +0.01(+0.19%)
Dec 18, 2002 7.152 7.152 6.945 7.111 229,310 -0.04(-0.62%)
Dec 17, 2002 7.125 7.207 7.091 7.155 273,213 -0.07(-0.92%)
Dec 16, 2002 7.006 7.221 6.940 7.221 225,319 +0.26(+3.72%)
Dec 13, 2002 6.932 6.962 6.821 6.962 128,079 +0.00(+0.00%)
Dec 12, 2002 6.890 7.014 6.835 6.962 121,911 +0.07(+1.08%)
Dec 11, 2002 6.959 6.959 6.794 6.887 144,770 -0.05(-0.72%)
Dec 10, 2002 6.656 6.987 6.645 6.937 211,894 +0.33(+5.01%)
Dec 09, 2002 6.628 6.692 6.477 6.606 181,416 -0.07(-1.11%)
Dec 06, 2002 6.667 6.797 6.623 6.681 95,787 -0.03(-0.41%)
Dec 05, 2002 6.697 6.819 6.601 6.708 373,717 +0.01(+0.16%)
Dec 04, 2002 6.766 6.885 6.546 6.697 180,690 +0.00(+0.00%)
Dec 03, 2002 6.559 6.843 6.559 6.697 192,301 +0.09(+1.38%)
Dec 02, 2002 6.642 6.752 6.606 6.606 194,841 -0.04(-0.54%)
Nov 29, 2002 6.615 6.752 6.548 6.642 104,495 -0.01(-0.21%)
Nov 27, 2002 6.582 6.670 6.518 6.656 223,867 +0.01(+0.08%)
Nov 26, 2002 6.642 6.684 6.518 6.650 418,346 +0.02(+0.33%)
Nov 25, 2002 6.780 6.799 6.615 6.628 175,973 -0.19(-2.83%)
Nov 22, 2002 6.794 6.830 6.684 6.821 410,363 -0.01(-0.20%)
Nov 21, 2002 6.904 6.910 6.799 6.835 132,796 -0.03(-0.40%)
Nov 20, 2002 6.821 6.943 6.783 6.863 249,628 -0.03(-0.40%)
Nov 19, 2002 6.890 7.025 6.863 6.890 287,726 +0.00(+0.00%)
Nov 18, 2002 7.028 7.042 6.890 6.890 135,336 -0.07(-0.99%)
Nov 15, 2002 7.111 7.111 6.956 6.959 143,681 -0.17(-2.32%)
Nov 14, 2002 7.014 7.163 7.000 7.125 206,451 +0.12(+1.69%)
Nov 13, 2002 6.929 7.078 6.910 7.006 252,168 +0.07(+1.07%)
Nov 12, 2002 6.954 7.028 6.923 6.932 194,478 -0.00(-0.04%)
Nov 11, 2002 7.028 7.036 6.568 6.934 679,948 -0.12(-1.72%)
Nov 08, 2002 7.400 7.455 7.028 7.056 469,142 -0.37(-4.97%)
Nov 07, 2002 7.723 7.797 7.207 7.425 641,488 -0.35(-4.54%)
Nov 06, 2002 7.800 7.800 7.648 7.778 76,557 -0.01(-0.07%)
Nov 05, 2002 7.800 7.830 7.637 7.783 119,734 +0.00(+0.00%)
Nov 04, 2002 7.775 7.915 7.712 7.783 168,354 -0.06(-0.77%)
Nov 01, 2002 7.717 7.844 7.662 7.844 122,637 +0.13(+1.64%)
Oct 31, 2002 7.951 7.965 7.607 7.717 2,975,228 -0.23(-2.95%)
Oct 30, 2002 7.910 7.993 7.882 7.951 112,478 +0.03(+0.35%)
Oct 29, 2002 7.929 7.929 7.607 7.924 179,602 -0.03(-0.42%)
Oct 28, 2002 8.213 8.323 7.833 7.957 427,416 -0.20(-2.47%)
Oct 25, 2002 7.745 8.158 7.712 8.158 232,938 +0.44(+5.71%)
Oct 24, 2002 7.717 7.745 7.596 7.717 267,044 +0.03(+0.39%)
Oct 23, 2002 7.676 7.687 7.552 7.687 165,814 +0.01(+0.14%)
Oct 22, 2002 7.662 7.712 7.593 7.676 205,726 -0.03(-0.36%)
Oct 21, 2002 7.554 7.745 7.414 7.703 167,991 +0.15(+1.97%)
Oct 18, 2002 7.524 7.634 7.166 7.554 172,345 +0.03(+0.40%)
Oct 17, 2002 7.441 7.736 7.441 7.524 413,266 +0.25(+3.37%)
Oct 16, 2002 7.345 7.345 7.160 7.279 187,584 +0.10(+1.38%)
Oct 14, 2002 7.225 7.235 7.174 7.180 159,646 -0.07(-0.95%)
Oct 11, 2002 7.295 7.317 7.228 7.249 215,522 -0.05(-0.64%)
Oct 10, 2002 7.283 7.440 7.283 7.295 359,930 -0.02(-0.30%)
Oct 09, 2002 7.441 7.441 7.304 7.317 943,364 -0.13(-1.74%)
Oct 08, 2002 7.476 7.476 7.414 7.447 460,797 -0.02(-0.28%)
Oct 07, 2002 7.508 7.552 7.441 7.468 580,532 -0.01(-0.17%)
Oct 04, 2002 7.607 7.607 7.455 7.480 92,159 -0.10(-1.31%)
Oct 03, 2002 7.678 7.745 7.579 7.579 13,642,509 -0.10(-1.27%)
Oct 02, 2002 7.662 7.760 7.659 7.677 132,071 +0.02(+0.20%)
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.