Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 4.300 4.800 4.300 4.560 556,400 +0.16(+3.64%)
Dec 30, 2002 4.560 4.650 4.330 4.400 410,900 -0.20(-4.35%)
Dec 27, 2002 5.010 5.010 4.600 4.600 273,600 -0.40(-8.00%)
Dec 26, 2002 5.010 5.230 4.980 5.000 134,600 -0.01(-0.22%)
Dec 24, 2002 5.120 5.210 5.010 5.011 89,100 -0.13(-2.51%)
Dec 23, 2002 4.980 5.200 4.870 5.140 220,900 +0.16(+3.21%)
Dec 20, 2002 4.980 5.100 4.870 4.980 360,000 +0.05(+1.01%)
Dec 19, 2002 5.050 5.130 4.800 4.930 279,000 -0.05(-0.96%)
Dec 18, 2002 5.000 5.330 4.850 4.978 215,000 -0.23(-4.45%)
Dec 17, 2002 5.130 5.300 5.010 5.210 213,700 +0.08(+1.56%)
Dec 16, 2002 5.020 5.260 4.960 5.130 277,200 +0.17(+3.43%)
Dec 13, 2002 5.400 5.450 4.960 4.960 230,300 -0.38(-7.12%)
Dec 12, 2002 5.400 5.450 5.240 5.340 244,200 -0.06(-1.11%)
Dec 11, 2002 5.160 5.450 5.160 5.400 205,300 +0.10(+1.89%)
Dec 10, 2002 5.090 5.350 4.920 5.300 352,800 +0.21(+4.13%)
Dec 09, 2002 5.500 5.550 5.090 5.090 338,200 -0.48(-8.62%)
Dec 06, 2002 5.390 5.610 5.290 5.570 344,900 +0.22(+4.11%)
Dec 05, 2002 5.200 5.590 5.190 5.350 325,400 -0.09(-1.65%)
Dec 04, 2002 5.380 5.640 5.090 5.440 540,200 -0.05(-0.91%)
Dec 03, 2002 5.520 5.550 5.320 5.490 337,400 +0.02(+0.37%)
Dec 02, 2002 5.480 5.590 5.300 5.470 367,500 +0.12(+2.24%)
Nov 29, 2002 5.500 5.650 5.320 5.350 263,300 -0.20(-3.60%)
Nov 27, 2002 5.310 5.620 5.300 5.550 386,900 +0.35(+6.73%)
Nov 26, 2002 5.660 5.670 5.200 5.200 271,600 -0.35(-6.31%)
Nov 25, 2002 5.360 5.560 5.300 5.550 320,700 +0.15(+2.78%)
Nov 22, 2002 5.410 5.460 5.200 5.400 593,400 +0.07(+1.31%)
Nov 21, 2002 5.400 5.470 5.200 5.330 503,900 +0.01(+0.19%)
Nov 20, 2002 5.040 5.350 5.000 5.320 440,900 +0.31(+6.19%)
Nov 19, 2002 5.020 5.030 4.740 5.010 253,300 +0.00(+0.00%)
Nov 18, 2002 5.030 5.210 4.940 5.010 369,800 -0.04(-0.79%)
Nov 15, 2002 5.080 5.100 4.970 5.050 367,700 -0.05(-0.98%)
Nov 14, 2002 5.250 5.690 4.850 5.100 1,099,100 -0.14(-2.67%)
Nov 13, 2002 4.880 5.560 4.750 5.240 789,000 -0.45(-7.91%)
Nov 12, 2002 5.850 6.030 5.350 5.690 754,900 -0.16(-2.74%)
Nov 11, 2002 5.900 6.000 5.780 5.850 600,400 +0.04(+0.69%)
Nov 08, 2002 5.980 6.030 5.573 5.810 476,300 -0.16(-2.68%)
Nov 07, 2002 5.990 6.020 5.700 5.970 401,500 -0.02(-0.33%)
Nov 06, 2002 5.680 5.990 5.500 5.990 304,000 +0.34(+6.02%)
Nov 05, 2002 5.700 5.700 5.400 5.650 188,800 -0.03(-0.53%)
Nov 04, 2002 5.380 5.890 5.380 5.680 724,200 +0.28(+5.19%)
Nov 01, 2002 4.950 5.400 4.800 5.400 311,200 +0.46(+9.31%)
Oct 31, 2002 4.760 5.000 4.700 4.940 261,400 +0.14(+2.92%)
Oct 30, 2002 4.840 4.940 4.721 4.800 255,100 +0.08(+1.69%)
Oct 29, 2002 4.320 4.820 4.320 4.720 265,800 +0.39(+9.01%)
Oct 28, 2002 4.270 4.840 4.260 4.330 396,300 +0.06(+1.41%)
Oct 25, 2002 4.200 4.370 4.150 4.270 169,100 +0.12(+2.89%)
Oct 24, 2002 4.060 4.310 4.060 4.150 252,900 +0.00(+0.00%)
Oct 23, 2002 3.960 4.150 3.800 4.150 247,400 +0.27(+6.96%)
Oct 22, 2002 4.020 4.061 3.850 3.880 446,000 -0.11(-2.76%)
Oct 21, 2002 3.840 3.990 3.750 3.990 255,900 +0.25(+6.71%)
Oct 18, 2002 4.010 4.020 3.620 3.739 273,200 -0.04(-1.08%)
Oct 17, 2002 3.680 3.780 3.600 3.780 226,093 +0.21(+5.88%)
Oct 16, 2002 3.330 3.800 3.330 3.570 621,000 +0.20(+5.90%)
Oct 15, 2002 3.670 3.900 3.330 3.371 1,445,578 +0.08(+2.46%)
Oct 14, 2002 3.150 3.320 3.000 3.290 318,900 +0.14(+4.41%)
Oct 11, 2002 3.070 3.290 3.010 3.151 262,100 +0.05(+1.65%)
Oct 10, 2002 3.150 3.150 3.010 3.100 344,207 +0.12(+4.03%)
Oct 09, 2002 3.110 3.250 2.880 2.980 279,600 -0.26(-7.94%)
Oct 08, 2002 3.549 3.930 3.130 3.237 502,500 -0.24(-6.98%)
Oct 07, 2002 3.610 3.700 3.420 3.480 439,369 -0.13(-3.60%)
Oct 04, 2002 4.001 4.100 3.570 3.610 281,458 -0.37(-9.30%)
Oct 03, 2002 4.049 4.310 3.910 3.980 165,900 -0.06(-1.49%)
Oct 02, 2002 4.400 4.550 4.040 4.040 290,300 -0.37(-8.39%)
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.