Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.968 9.020 8.819 8.991 1,526,732 +0.08(+0.85%)
Dec 30, 2002 8.995 8.995 8.689 8.916 1,660,652 -0.08(-0.89%)
Dec 27, 2002 9.188 9.188 8.960 8.995 1,425,459 -0.19(-2.08%)
Dec 26, 2002 9.127 9.232 9.123 9.186 753,715 +0.07(+0.71%)
Dec 24, 2002 9.151 9.193 9.081 9.121 518,998 -0.03(-0.32%)
Dec 23, 2002 9.293 9.293 9.134 9.151 1,499,567 -0.14(-1.51%)
Dec 20, 2002 9.253 9.386 9.222 9.291 2,060,982 +0.07(+0.75%)
Dec 19, 2002 9.195 9.398 9.174 9.222 2,705,083 +0.02(+0.23%)
Dec 18, 2002 9.107 9.255 9.037 9.201 2,369,331 +0.14(+1.50%)
Dec 17, 2002 9.090 9.176 9.023 9.065 2,248,755 +0.03(+0.30%)
Dec 16, 2002 8.645 9.039 8.643 9.037 1,651,359 +0.39(+4.56%)
Dec 13, 2002 8.781 8.809 8.620 8.643 1,700,685 -0.22(-2.44%)
Dec 12, 2002 8.643 8.918 8.571 8.859 1,618,951 +0.19(+2.23%)
Dec 11, 2002 8.620 8.674 8.357 8.666 2,712,232 +0.05(+0.54%)
Dec 10, 2002 8.821 8.821 8.318 8.620 4,033,319 -0.20(-2.26%)
Dec 09, 2002 9.008 9.127 8.790 8.819 1,632,534 -0.21(-2.35%)
Dec 06, 2002 8.834 9.121 8.716 9.031 1,958,040 +0.18(+2.01%)
Dec 05, 2002 8.981 9.023 8.750 8.853 1,505,286 -0.01(-0.17%)
Dec 04, 2002 8.714 8.951 8.668 8.867 3,020,104 +0.15(+1.76%)
Dec 03, 2002 9.023 9.144 8.628 8.714 4,840,174 -0.69(-7.38%)
Dec 02, 2002 9.484 9.589 9.308 9.409 1,909,905 +0.03(+0.34%)
Nov 29, 2002 9.558 9.589 9.377 9.377 278,562 -0.17(-1.78%)
Nov 27, 2002 9.190 9.589 9.190 9.547 1,140,700 +0.41(+4.48%)
Nov 26, 2002 9.306 9.537 9.127 9.138 2,243,275 -0.21(-2.29%)
Nov 25, 2002 9.107 9.379 9.033 9.352 1,748,105 +0.25(+2.70%)
Nov 22, 2002 9.258 9.333 9.107 9.107 1,881,548 -0.17(-1.81%)
Nov 21, 2002 9.159 9.337 9.159 9.274 2,465,600 +0.14(+1.52%)
Nov 20, 2002 9.002 9.159 8.687 9.136 3,439,974 +0.14(+1.52%)
Nov 19, 2002 9.107 9.123 8.922 8.999 1,665,895 -0.10(-1.11%)
Nov 18, 2002 9.589 9.635 9.067 9.100 2,471,319 -0.45(-4.68%)
Nov 15, 2002 9.295 9.568 9.264 9.547 2,678,871 +0.24(+2.52%)
Nov 14, 2002 9.127 9.337 9.088 9.312 1,403,059 +0.35(+3.93%)
Nov 13, 2002 8.918 9.159 8.823 8.960 2,100,776 +0.00(+0.02%)
Nov 12, 2002 9.195 9.195 8.949 8.958 1,710,693 -0.16(-1.77%)
Nov 11, 2002 9.086 9.243 8.995 9.119 1,907,045 -0.02(-0.21%)
Nov 08, 2002 9.344 9.474 9.100 9.138 2,737,491 -0.19(-2.05%)
Nov 07, 2002 9.442 9.539 9.245 9.329 3,253,392 -0.56(-5.71%)
Nov 06, 2002 9.713 10.21 9.442 9.893 2,669,816 +0.18(+1.86%)
Nov 05, 2002 9.916 9.921 9.642 9.713 1,608,228 -0.20(-2.05%)
Nov 04, 2002 9.883 10.21 9.862 9.916 1,429,271 +0.11(+1.09%)
Nov 01, 2002 9.887 9.889 9.698 9.809 2,484,902 -0.09(-0.95%)
Oct 31, 2002 9.606 9.979 9.606 9.904 1,944,457 +0.30(+3.12%)
Oct 30, 2002 9.776 9.906 9.518 9.604 2,046,684 -0.17(-1.74%)
Oct 29, 2002 9.705 9.862 9.616 9.774 3,302,718 +0.07(+0.71%)
Oct 28, 2002 10.26 10.26 9.660 9.705 1,930,160 -0.41(-4.05%)
Oct 25, 2002 10.27 10.31 9.906 10.11 3,455,224 -0.15(-1.49%)
Oct 24, 2002 10.58 10.67 10.24 10.27 3,232,422 -0.31(-2.92%)
Oct 23, 2002 10.37 10.63 10.29 10.58 2,926,933 +0.18(+1.78%)
Oct 22, 2002 10.71 10.72 10.24 10.39 2,390,300 -0.36(-3.34%)
Oct 21, 2002 10.27 10.78 10.07 10.75 2,326,200 +0.48(+4.70%)
Oct 18, 2002 10.48 10.48 10.15 10.27 2,557,104 -0.21(-2.02%)
Oct 17, 2002 10.07 10.49 10.05 10.48 4,691,480 +0.91(+9.52%)
Oct 16, 2002 9.809 9.860 9.499 9.568 1,879,642 -0.32(-3.27%)
Oct 15, 2002 9.505 9.893 9.463 9.891 3,071,575 +0.60(+6.51%)
Oct 14, 2002 9.333 9.449 9.243 9.287 1,816,018 -0.09(-0.98%)
Oct 11, 2002 9.157 9.675 9.157 9.379 3,456,654 +0.22(+2.43%)
Oct 10, 2002 8.781 9.197 8.645 9.157 3,879,621 +0.32(+3.66%)
Oct 09, 2002 9.148 9.169 8.792 8.834 4,531,587 -0.54(-5.75%)
Oct 08, 2002 9.211 9.505 8.874 9.373 3,484,296 +0.35(+3.84%)
Oct 07, 2002 9.442 9.484 8.943 9.027 4,525,868 -0.43(-4.55%)
Oct 04, 2002 9.927 10.18 9.272 9.457 4,978,860 -0.46(-4.63%)
Oct 03, 2002 10.22 10.32 9.912 9.916 3,936,335 -0.49(-4.74%)
Oct 02, 2002 10.48 10.80 10.35 10.41 3,638,709 -0.21(-1.94%)
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.