Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 7.539 7.552 7.525 7.552 6,472 +0.05(+0.63%)
Dec 30, 2002 7.511 7.511 7.457 7.505 53,695 +0.03(+0.36%)
Dec 27, 2002 7.477 7.484 7.471 7.477 16,623 -0.14(-1.87%)
Dec 26, 2002 7.817 7.817 7.620 7.620 29,127 -0.20(-2.52%)
Dec 24, 2002 7.831 7.831 7.817 7.817 8,826 -0.08(-1.03%)
Dec 23, 2002 8.055 8.055 7.899 7.899 35,012 -0.19(-2.35%)
Dec 20, 2002 7.987 8.096 7.987 8.089 47,958 +0.14(+1.71%)
Dec 19, 2002 7.715 8.069 7.715 7.953 52,665 +0.31(+4.00%)
Dec 18, 2002 7.586 7.674 7.579 7.647 18,683 +0.09(+1.17%)
Dec 17, 2002 7.484 7.586 7.484 7.559 25,891 +0.12(+1.65%)
Dec 16, 2002 7.307 7.545 7.307 7.437 23,537 +0.12(+1.58%)
Dec 13, 2002 7.307 7.328 7.307 7.321 8,091 +0.01(+0.19%)
Dec 12, 2002 7.294 7.437 7.239 7.307 12,798 -0.01(-0.09%)
Dec 11, 2002 7.307 7.335 7.287 7.314 17,359 +0.11(+1.51%)
Dec 10, 2002 7.246 7.314 7.205 7.205 14,563 +0.00(+0.00%)
Dec 09, 2002 7.219 7.294 7.205 7.205 4,560 -0.07(-1.03%)
Dec 06, 2002 7.233 7.369 7.233 7.280 7,796 -0.02(-0.28%)
Dec 05, 2002 7.403 7.409 7.273 7.301 120,189 -0.14(-1.92%)
Dec 04, 2002 7.518 7.518 7.396 7.443 15,593 -0.11(-1.44%)
Dec 03, 2002 7.511 7.579 7.484 7.552 15,299 -0.03(-0.36%)
Dec 02, 2002 7.681 7.715 7.566 7.579 16,329 +0.00(+0.00%)
Nov 29, 2002 7.545 7.593 7.539 7.579 22,802 +0.05(+0.63%)
Nov 27, 2002 7.471 7.532 7.471 7.532 5,148 +0.13(+1.74%)
Nov 26, 2002 7.511 7.511 7.403 7.403 4,266 -0.18(-2.33%)
Nov 25, 2002 7.593 7.607 7.566 7.579 6,619 -0.08(-1.06%)
Nov 22, 2002 7.539 7.661 7.457 7.661 17,211 -0.03(-0.44%)
Nov 21, 2002 7.477 7.756 7.477 7.695 47,516 +0.29(+3.85%)
Nov 20, 2002 7.321 7.409 7.321 7.409 2,647 +0.07(+0.93%)
Nov 19, 2002 7.375 7.375 7.171 7.341 6,914 +0.03(+0.47%)
Nov 18, 2002 7.212 7.307 7.212 7.307 6,325 +0.19(+2.67%)
Nov 15, 2002 7.063 7.117 7.063 7.117 13,239 +0.05(+0.77%)
Nov 14, 2002 7.090 7.090 6.900 7.063 23,831 -0.01(-0.19%)
Nov 13, 2002 6.968 7.124 6.968 7.076 38,101 -0.23(-3.16%)
Nov 12, 2002 7.443 7.450 7.307 7.307 6,619 -0.20(-2.71%)
Nov 11, 2002 7.552 7.573 7.443 7.511 5,295 +0.00(+0.00%)
Nov 08, 2002 7.545 7.545 7.511 7.511 2,353 +0.10(+1.28%)
Nov 07, 2002 7.362 7.450 7.341 7.416 15,740 -0.01(-0.18%)
Nov 06, 2002 7.484 7.484 7.355 7.430 6,178 -0.19(-2.50%)
Nov 05, 2002 7.613 7.647 7.477 7.620 36,042 -0.06(-0.80%)
Nov 04, 2002 7.715 7.817 7.579 7.681 68,994 +0.03(+0.44%)
Nov 01, 2002 7.273 7.647 7.273 7.647 33,541 +0.31(+4.17%)
Oct 31, 2002 7.314 7.382 7.314 7.341 15,740 +0.14(+1.89%)
Oct 30, 2002 6.906 7.205 6.906 7.205 16,770 +0.41(+6.00%)
Oct 29, 2002 6.838 6.954 6.709 6.798 117,688 -0.07(-1.09%)
Oct 28, 2002 6.961 7.151 6.770 6.872 30,746 -0.16(-2.22%)
Oct 25, 2002 6.804 7.029 6.696 7.029 17,800 +0.25(+3.71%)
Oct 24, 2002 6.458 7.097 6.458 6.777 59,579 +0.32(+4.95%)
Oct 23, 2002 6.172 6.458 6.172 6.458 13,975 +0.25(+4.05%)
Oct 22, 2002 6.186 6.295 6.118 6.206 10,739 -0.06(-0.98%)
Oct 21, 2002 6.206 6.267 6.057 6.267 26,332 -0.01(-0.11%)
Oct 18, 2002 6.281 6.342 6.159 6.274 80,028 +0.15(+2.44%)
Oct 17, 2002 6.002 6.152 5.860 6.125 23,537 +0.10(+1.69%)
Oct 16, 2002 5.975 6.036 5.710 6.023 13,828 -0.07(-1.12%)
Oct 15, 2002 5.975 6.091 5.975 6.091 37,807 +0.11(+1.82%)
Oct 14, 2002 5.982 5.982 5.948 5.982 3,236 -0.07(-1.12%)
Oct 11, 2002 6.084 6.091 6.016 6.050 10,003 +0.10(+1.71%)
Oct 10, 2002 6.009 6.070 5.921 5.948 13,239 -0.13(-2.13%)
Oct 09, 2002 6.118 6.125 6.070 6.077 8,679 -0.05(-0.89%)
Oct 08, 2002 6.267 6.295 6.131 6.131 15,299 -0.14(-2.17%)
Oct 07, 2002 6.560 6.560 6.186 6.267 18,241 -0.33(-4.95%)
Oct 04, 2002 6.397 6.730 6.397 6.594 36,042 +0.27(+4.19%)
Oct 03, 2002 6.220 6.329 6.220 6.329 20,742 +0.11(+1.75%)
Oct 02, 2002 6.213 6.376 6.193 6.220 29,275 +0.10(+1.67%)
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.