Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2002 5.968 6.220 5.934 6.118 32,217 +0.18(+3.09%)
Sep 30, 2002 5.975 5.975 5.846 5.934 50,606 -0.11(-1.80%)
Sep 27, 2002 6.295 6.295 6.023 6.043 27,362 -0.20(-3.26%)
Sep 26, 2002 6.322 6.322 6.213 6.247 27,362 -0.07(-1.18%)
Sep 25, 2002 6.424 6.458 6.322 6.322 6,472 -0.03(-0.53%)
Sep 24, 2002 6.512 6.512 6.356 6.356 10,150 -0.20(-3.11%)
Sep 23, 2002 6.696 6.696 6.532 6.560 26,185 -0.31(-4.46%)
Sep 20, 2002 6.872 6.927 6.696 6.866 64,875 +0.07(+1.00%)
Sep 19, 2002 7.124 7.124 6.798 6.798 11,033 -0.33(-4.58%)
Sep 18, 2002 7.369 7.369 7.124 7.124 5,884 -0.24(-3.32%)
Sep 17, 2002 7.450 7.450 7.369 7.369 15,446 -0.11(-1.45%)
Sep 16, 2002 7.532 7.532 7.477 7.477 19,124 -0.14(-1.79%)
Sep 13, 2002 7.539 7.647 7.539 7.613 3,295,282 +0.01(+0.09%)
Sep 12, 2002 7.613 7.661 7.579 7.607 36,924 +0.01(+0.09%)
Sep 11, 2002 7.579 7.647 7.566 7.600 181,387 +0.08(+1.08%)
Sep 10, 2002 7.647 7.647 7.511 7.518 61,933 -0.16(-2.12%)
Sep 09, 2002 7.477 7.688 7.477 7.681 26,774 +0.20(+2.73%)
Sep 06, 2002 7.552 7.552 7.477 7.477 6,325 -0.07(-0.99%)
Sep 05, 2002 7.573 7.607 7.518 7.552 8,238 -0.05(-0.63%)
Sep 04, 2002 7.498 7.634 7.498 7.600 2,500 +0.03(+0.45%)
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.