Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 2.077 2.134 1.971 2.134 4,167,216 +0.05(+2.37%)
Dec 30, 2002 2.105 2.119 2.014 2.084 2,209,087 +0.02(+1.03%)
Dec 27, 2002 2.119 2.169 1.618 2.063 1,926,705 -0.08(-3.63%)
Dec 26, 2002 2.119 2.155 2.056 2.141 1,949,353 +0.06(+2.71%)
Dec 24, 2002 1.992 2.134 1.915 2.084 1,554,018 +0.09(+4.61%)
Dec 23, 2002 2.119 2.155 1.844 1.992 5,474,239 -0.20(-9.03%)
Dec 20, 2002 2.317 2.338 2.049 2.190 6,285,290 -0.13(-5.49%)
Dec 19, 2002 2.586 2.586 2.240 2.317 5,105,940 -0.20(-8.12%)
Dec 18, 2002 2.473 2.558 2.444 2.522 3,832,746 +0.07(+2.88%)
Dec 17, 2002 2.536 2.543 2.353 2.452 4,558,021 +0.05(+2.06%)
Dec 16, 2002 2.437 2.572 2.296 2.402 7,294,787 +0.11(+4.62%)
Dec 13, 2002 2.338 2.791 2.275 2.296 13,456,226 +0.03(+1.25%)
Dec 12, 2002 2.042 2.310 2.021 2.268 6,140,915 +0.16(+7.72%)
Dec 11, 2002 2.112 2.268 1.992 2.105 5,439,278 +0.02(+1.02%)
Dec 10, 2002 1.992 2.112 1.922 2.084 5,532,697 +0.16(+8.46%)
Dec 09, 2002 1.717 1.992 1.625 1.922 4,963,971 +0.09(+5.02%)
Dec 06, 2002 1.929 1.929 1.787 1.830 4,534,100 -0.11(-5.82%)
Dec 05, 2002 2.190 2.218 1.908 1.943 6,781,687 -0.23(-10.71%)
Dec 04, 2002 1.802 2.176 1.780 2.176 10,932,343 +0.23(+12.00%)
Dec 03, 2002 1.794 2.042 1.696 1.943 7,900,456 +0.16(+9.13%)
Dec 02, 2002 1.519 1.844 1.519 1.780 10,187,960 +0.28(+18.87%)
Nov 29, 2002 1.646 1.731 1.420 1.498 10,709,835 -0.11(-7.02%)
Nov 27, 2002 1.519 1.696 1.519 1.611 6,568,804 +0.12(+8.06%)
Nov 26, 2002 1.752 2.261 1.413 1.491 9,489,295 -0.09(-5.80%)
Nov 25, 2002 1.378 1.590 1.286 1.583 11,387,126 +0.33(+26.55%)
Nov 22, 2002 1.130 1.342 1.095 1.250 8,110,650 +0.16(+14.93%)
Nov 21, 2002 1.031 1.123 1.031 1.088 6,677,227 +0.09(+9.22%)
Nov 20, 2002 0.9255 1.024 0.9255 0.9962 4,801,902 +0.07(+7.63%)
Nov 19, 2002 1.060 1.060 0.9255 0.9255 4,710,181 -0.14(-13.24%)
Nov 18, 2002 1.095 1.137 1.024 1.067 4,026,520 -0.01(-0.66%)
Nov 15, 2002 1.067 1.074 0.9467 1.074 9,645,561 -0.01(-1.30%)
Nov 14, 2002 1.109 1.180 1.067 1.088 3,415,472 +0.01(+0.65%)
Nov 13, 2002 1.060 1.208 1.031 1.081 3,696,721 -0.02(-1.92%)
Nov 12, 2002 1.123 1.201 1.095 1.102 3,050,004 +0.01(+1.30%)
Nov 11, 2002 1.406 1.448 1.074 1.088 5,873,820 -0.32(-22.61%)
Nov 08, 2002 1.356 1.477 1.342 1.406 2,755,166 +0.05(+3.65%)
Nov 07, 2002 1.625 1.759 1.342 1.356 5,643,385 -0.26(-16.16%)
Nov 06, 2002 1.448 1.639 1.434 1.618 3,972,167 +0.20(+13.93%)
Nov 05, 2002 1.328 1.448 1.328 1.420 3,438,969 +0.11(+8.65%)
Nov 04, 2002 1.470 1.604 1.222 1.307 5,334,110 -0.09(-6.57%)
Nov 01, 2002 1.180 1.484 1.095 1.399 6,308,928 +0.15(+11.86%)
Oct 31, 2002 0.9538 1.250 0.9114 1.250 8,074,132 +0.35(+39.37%)
Oct 30, 2002 0.8619 0.9043 0.8549 0.8972 2,408,099 +0.02(+2.42%)
Oct 29, 2002 0.8337 0.8902 0.8125 0.8760 3,262,179 +0.01(+0.81%)
Oct 28, 2002 0.8478 0.9114 0.8195 0.8690 2,773,284 +0.04(+4.24%)
Oct 25, 2002 0.8478 0.9396 0.8337 0.8337 3,820,998 -0.07(-7.81%)
Oct 24, 2002 0.9326 1.053 0.8831 0.9043 6,487,982 -0.04(-4.48%)
Oct 23, 2002 0.9184 0.9467 0.8549 0.9467 3,114,690 -0.02(-2.19%)
Oct 22, 2002 0.9608 0.9750 0.8125 0.9679 4,176,558 +0.01(+0.74%)
Oct 21, 2002 0.9184 1.039 0.8831 0.9608 4,394,395 +0.05(+5.43%)
Oct 18, 2002 0.7771 0.9891 0.7065 0.9114 7,113,893 +0.17(+22.86%)
Oct 17, 2002 0.7065 0.7701 0.6500 0.7418 11,603,689 +0.07(+10.53%)
Oct 16, 2002 0.8337 0.8972 0.6570 0.6712 18,808,030 -0.17(-20.17%)
Oct 15, 2002 1.010 1.024 0.8195 0.8407 6,662,224 -0.14(-14.39%)
Oct 14, 2002 1.024 1.060 0.8831 0.9820 2,544,831 -0.04(-3.47%)
Oct 11, 2002 0.8619 1.060 0.8619 1.017 2,250,560 +0.20(+24.14%)
Oct 10, 2002 0.7206 0.8478 0.7065 0.8195 5,999,228 +0.04(+5.45%)
Oct 09, 2002 0.9538 0.9538 0.7206 0.7771 9,163,884 -0.13(-14.06%)
Oct 08, 2002 1.258 1.258 0.8478 0.9043 10,860,863 -0.57(-38.76%)
Oct 03, 2002 1.908 1.999 1.413 1.477 6,845,666 -0.34(-18.68%)
Oct 02, 2002 1.766 1.844 1.738 1.816 1,327,122 +0.00(+0.00%)
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.