Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.564 8.803 8.553 8.680 2,849,306 +0.15(+1.79%)
Dec 30, 2002 8.564 8.689 8.439 8.527 1,984,677 -0.01(-0.08%)
Dec 27, 2002 8.564 8.668 8.508 8.534 1,914,350 -0.03(-0.35%)
Dec 26, 2002 8.576 8.680 8.541 8.564 2,077,008 +0.07(+0.82%)
Dec 24, 2002 8.564 8.680 8.462 8.495 991,907 +0.03(+0.41%)
Dec 23, 2002 8.645 8.736 8.367 8.460 3,945,625 -0.18(-2.04%)
Dec 20, 2002 8.692 8.812 8.467 8.636 6,431,217 +0.06(+0.70%)
Dec 19, 2002 8.784 8.958 8.541 8.576 5,871,193 -0.30(-3.39%)
Dec 18, 2002 9.016 9.060 8.810 8.877 6,255,617 -0.13(-1.44%)
Dec 17, 2002 8.807 9.106 8.715 9.007 7,512,004 +0.22(+2.53%)
Dec 16, 2002 8.750 8.912 8.678 8.784 8,609,185 +0.17(+1.94%)
Dec 13, 2002 9.656 9.656 8.321 8.617 27,039,072 -1.04(-10.73%)
Dec 12, 2002 9.735 9.904 9.644 9.653 9,557,948 -0.45(-4.45%)
Dec 11, 2002 10.36 10.36 9.943 10.10 5,541,133 -0.25(-2.42%)
Dec 10, 2002 10.40 10.45 10.21 10.35 2,560,233 -0.04(-0.40%)
Dec 09, 2002 10.66 10.66 10.37 10.40 2,876,919 -0.36(-3.32%)
Dec 06, 2002 10.62 10.90 10.52 10.75 3,275,149 -0.01(-0.06%)
Dec 05, 2002 10.83 10.89 10.71 10.76 1,568,758 -0.04(-0.34%)
Dec 04, 2002 10.72 11.01 10.67 10.80 3,592,266 -0.07(-0.66%)
Dec 03, 2002 11.16 11.16 10.84 10.87 3,255,302 -0.32(-2.82%)
Dec 02, 2002 11.24 11.45 11.15 11.18 4,986,286 +0.24(+2.22%)
Nov 29, 2002 10.94 11.15 10.94 10.94 1,768,520 +0.12(+1.14%)
Nov 27, 2002 10.63 10.93 10.63 10.82 3,233,729 +0.15(+1.43%)
Nov 26, 2002 10.71 10.87 10.64 10.66 4,464,230 -0.05(-0.43%)
Nov 25, 2002 10.79 10.84 10.68 10.71 5,951,443 -0.09(-0.79%)
Nov 22, 2002 10.31 10.85 10.22 10.80 5,545,447 +0.46(+4.46%)
Nov 21, 2002 10.01 10.41 9.980 10.33 5,504,891 +0.34(+3.36%)
Nov 20, 2002 10.07 10.07 9.943 9.999 3,740,685 -0.08(-0.83%)
Nov 19, 2002 10.15 10.27 10.04 10.08 2,286,693 -0.12(-1.14%)
Nov 18, 2002 10.18 10.42 10.11 10.20 3,618,584 +0.07(+0.71%)
Nov 15, 2002 10.33 10.42 10.04 10.13 3,831,721 -0.19(-1.86%)
Nov 14, 2002 10.19 10.40 10.11 10.32 3,408,899 +0.29(+2.94%)
Nov 13, 2002 9.885 10.21 9.874 10.02 3,900,322 -0.03(-0.32%)
Nov 12, 2002 9.978 10.23 9.883 10.06 2,444,173 +0.08(+0.79%)
Nov 11, 2002 10.36 10.36 9.869 9.978 2,870,879 -0.38(-3.69%)
Nov 08, 2002 10.55 10.72 10.28 10.36 3,609,092 -0.30(-2.85%)
Nov 07, 2002 10.68 10.71 10.44 10.66 5,908,730 -0.01(-0.11%)
Nov 06, 2002 10.24 10.69 10.22 10.68 6,782,419 +0.48(+4.68%)
Nov 05, 2002 10.20 10.26 10.04 10.20 6,123,592 +0.14(+1.38%)
Nov 04, 2002 10.08 10.40 10.04 10.06 9,286,133 +0.13(+1.35%)
Nov 01, 2002 9.816 10.01 9.746 9.925 7,776,915 +0.19(+1.93%)
Oct 31, 2002 9.642 9.790 9.433 9.737 4,767,972 +0.15(+1.60%)
Oct 30, 2002 9.528 9.702 9.387 9.584 5,891,040 +0.08(+0.85%)
Oct 29, 2002 9.823 9.941 9.496 9.503 5,720,617 -0.33(-3.39%)
Oct 28, 2002 10.36 10.37 9.758 9.837 5,820,282 -0.34(-3.37%)
Oct 25, 2002 9.943 10.21 9.793 10.18 5,699,476 +0.04(+0.39%)
Oct 23, 2002 10.43 10.57 10.03 10.14 21,407,766 -0.53(-4.97%)
Oct 22, 2002 11.59 11.64 10.11 10.67 50,375,428 -2.23(-17.31%)
Oct 21, 2002 12.37 12.92 12.37 12.90 4,342,129 +0.42(+3.35%)
Oct 18, 2002 12.43 12.49 12.23 12.49 3,461,967 +0.06(+0.46%)
Oct 17, 2002 12.16 12.45 12.14 12.43 4,601,863 +0.49(+4.15%)
Oct 16, 2002 12.06 12.14 11.90 11.93 4,863,322 -0.29(-2.39%)
Oct 15, 2002 11.70 12.23 11.70 12.23 6,992,105 +0.86(+7.61%)
Oct 14, 2002 11.36 11.57 11.25 11.36 3,367,048 -0.29(-2.53%)
Oct 11, 2002 11.53 11.76 11.37 11.66 5,590,750 +0.45(+4.01%)
Oct 10, 2002 10.76 11.23 10.63 11.21 5,324,976 +0.43(+3.98%)
Oct 09, 2002 10.72 10.94 10.66 10.78 4,250,661 -0.14(-1.27%)
Oct 08, 2002 10.98 11.01 10.50 10.92 4,783,072 +0.12(+1.12%)
Oct 07, 2002 11.07 11.14 10.73 10.80 1,909,604 -0.28(-2.49%)
Oct 04, 2002 11.41 11.41 10.89 11.07 3,696,677 -0.23(-2.05%)
Oct 03, 2002 11.67 11.92 11.24 11.30 5,254,217 -0.36(-3.07%)
Oct 02, 2002 12.23 12.23 11.64 11.66 2,706,927 -0.56(-4.61%)
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.