Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.240 8.263 8.147 8.188 1,227,495 -0.07(-0.80%)
Dec 30, 2002 8.122 8.280 8.117 8.254 1,617,600 +0.09(+1.10%)
Dec 27, 2002 8.299 8.348 8.110 8.164 2,367,736 -0.12(-1.48%)
Dec 26, 2002 8.263 8.362 8.228 8.287 1,690,030 +0.06(+0.78%)
Dec 24, 2002 8.263 8.282 8.197 8.223 803,929 -0.04(-0.49%)
Dec 23, 2002 8.240 8.339 8.192 8.263 2,242,784 +0.02(+0.29%)
Dec 20, 2002 8.157 8.365 8.140 8.240 3,840,476 +0.12(+1.45%)
Dec 19, 2002 8.086 8.126 8.001 8.122 1,813,711 +0.04(+0.50%)
Dec 18, 2002 8.122 8.199 8.053 8.081 1,792,109 -0.05(-0.64%)
Dec 17, 2002 8.122 8.197 8.027 8.133 2,563,424 -0.04(-0.55%)
Dec 16, 2002 8.001 8.178 7.989 8.178 2,826,458 +0.18(+2.24%)
Dec 13, 2002 7.937 8.027 7.937 7.999 1,419,794 +0.06(+0.80%)
Dec 12, 2002 7.885 8.022 7.885 7.935 2,229,653 +0.07(+0.84%)
Dec 11, 2002 7.673 7.890 7.626 7.869 2,573,166 +0.16(+2.02%)
Dec 10, 2002 7.685 7.718 7.579 7.713 1,776,437 +0.06(+0.74%)
Dec 09, 2002 7.543 7.838 7.543 7.656 2,740,051 +0.11(+1.50%)
Dec 06, 2002 7.449 7.555 7.371 7.543 4,891,768 +0.01(+0.19%)
Dec 05, 2002 7.519 7.614 7.508 7.529 2,148,752 -0.11(-1.42%)
Dec 04, 2002 7.720 7.831 7.569 7.638 1,942,475 -0.14(-1.76%)
Dec 03, 2002 7.666 7.803 7.621 7.774 3,266,544 +0.11(+1.42%)
Dec 02, 2002 7.921 7.921 7.633 7.666 1,875,552 -0.20(-2.49%)
Nov 29, 2002 7.885 7.888 7.817 7.862 845,438 -0.06(-0.72%)
Nov 27, 2002 7.909 7.992 7.796 7.918 1,629,036 +0.05(+0.63%)
Nov 26, 2002 8.029 8.086 7.859 7.869 2,728,615 -0.18(-2.23%)
Nov 25, 2002 8.145 8.240 7.975 8.048 3,591,419 -0.10(-1.19%)
Nov 22, 2002 7.996 8.195 7.947 8.145 2,581,637 +0.15(+1.86%)
Nov 21, 2002 7.970 8.098 7.921 7.996 1,945,864 +0.04(+0.56%)
Nov 20, 2002 7.826 8.011 7.815 7.952 2,974,283 +0.13(+1.60%)
Nov 19, 2002 7.815 7.850 7.767 7.826 1,394,380 -0.01(-0.15%)
Nov 18, 2002 7.885 7.942 7.817 7.838 1,564,230 +0.00(+0.00%)
Nov 15, 2002 7.779 7.885 7.697 7.838 5,419,532 -0.09(-1.19%)
Nov 14, 2002 7.968 8.006 7.826 7.933 1,849,714 +0.00(+0.06%)
Nov 13, 2002 7.893 7.942 7.805 7.928 1,927,650 +0.04(+0.48%)
Nov 12, 2002 8.114 8.240 7.874 7.890 2,733,274 -0.22(-2.76%)
Nov 11, 2002 7.989 8.143 7.916 8.114 2,061,497 +0.07(+0.82%)
Nov 08, 2002 8.122 8.166 7.968 8.048 1,970,007 -0.08(-1.05%)
Nov 07, 2002 8.554 8.554 7.916 8.133 3,793,037 -0.42(-4.89%)
Nov 06, 2002 8.464 8.561 8.426 8.551 3,016,640 +0.09(+1.03%)
Nov 05, 2002 8.322 8.464 8.157 8.464 3,221,646 +0.08(+0.99%)
Nov 04, 2002 8.157 8.381 8.098 8.381 4,459,307 +0.33(+4.11%)
Nov 01, 2002 8.133 8.169 8.008 8.051 4,451,683 -0.12(-1.47%)
Oct 31, 2002 8.086 8.199 7.928 8.171 4,407,208 +0.06(+0.79%)
Oct 30, 2002 7.881 8.122 7.862 8.107 2,291,070 +0.23(+2.88%)
Oct 29, 2002 7.791 7.907 7.741 7.881 3,304,665 +0.09(+1.15%)
Oct 28, 2002 7.838 7.909 7.732 7.791 2,900,159 +0.12(+1.60%)
Oct 25, 2002 7.460 7.730 7.401 7.668 55,614,272 +0.21(+2.75%)
Oct 24, 2002 7.472 7.626 7.321 7.463 2,490,147 -0.02(-0.25%)
Oct 23, 2002 7.366 7.508 7.316 7.482 2,656,608 +0.16(+2.23%)
Oct 22, 2002 7.550 7.659 7.300 7.319 4,686,762 -0.24(-3.13%)
Oct 21, 2002 7.142 7.555 7.142 7.555 4,452,106 +0.41(+5.79%)
Oct 18, 2002 6.847 7.307 6.847 7.142 4,459,307 +0.31(+4.53%)
Oct 17, 2002 6.799 6.894 6.696 6.832 4,130,619 +0.19(+2.92%)
Oct 16, 2002 6.776 6.776 6.596 6.639 6,413,219 -0.19(-2.77%)
Oct 15, 2002 6.835 6.847 6.674 6.828 4,150,527 +0.18(+2.74%)
Oct 14, 2002 6.256 6.726 6.256 6.646 4,346,638 -0.15(-2.15%)
Oct 11, 2002 6.776 6.868 6.422 6.792 6,789,346 +0.16(+2.42%)
Oct 10, 2002 6.563 6.729 6.249 6.632 13,048,387 +0.02(+0.32%)
Oct 09, 2002 7.319 7.319 6.608 6.611 10,493,011 -0.73(-10.00%)
Oct 08, 2002 7.482 7.543 7.012 7.345 6,212,025 -0.13(-1.80%)
Oct 07, 2002 7.437 7.673 7.392 7.479 1,994,997 +0.09(+1.21%)
Oct 04, 2002 7.604 7.697 7.274 7.390 6,059,117 -0.21(-2.80%)
Oct 03, 2002 7.727 7.848 7.569 7.602 4,181,447 -0.13(-1.62%)
Oct 02, 2002 7.786 7.900 7.673 7.727 3,988,301 -0.04(-0.52%)
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.