Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 6.272 6.625 6.264 6.344 40,279,284 +0.06(+0.96%)
Oct 30, 2002 6.063 6.396 5.983 6.284 31,432,904 +0.26(+4.33%)
Oct 29, 2002 6.204 6.204 5.919 6.023 27,931,310 -0.11(-1.77%)
Oct 28, 2002 6.184 6.420 6.099 6.131 51,630,576 +0.26(+4.45%)
Oct 25, 2002 5.581 5.874 5.569 5.870 18,616,474 +0.33(+5.94%)
Oct 24, 2002 5.738 5.810 5.465 5.541 20,713,446 -0.24(-4.10%)
Oct 23, 2002 5.569 5.778 5.461 5.778 21,139,564 +0.20(+3.67%)
Oct 22, 2002 5.465 5.613 5.429 5.573 21,448,880 -0.04(-0.72%)
Oct 21, 2002 5.220 5.662 5.116 5.613 21,181,652 +0.36(+6.80%)
Oct 18, 2002 5.059 5.256 5.043 5.256 22,747,906 +0.04(+0.69%)
Oct 17, 2002 5.421 5.421 5.140 5.220 25,112,602 +0.02(+0.46%)
Oct 16, 2002 5.340 5.340 5.103 5.196 21,021,268 -0.22(-4.15%)
Oct 15, 2002 5.212 5.437 5.059 5.421 41,145,468 +0.51(+10.47%)
Oct 14, 2002 4.698 4.935 4.686 4.907 17,103,268 +0.08(+1.66%)
Oct 11, 2002 4.818 4.899 4.706 4.826 31,432,904 +0.08(+1.78%)
Oct 10, 2002 4.481 4.786 4.473 4.742 35,255,020 +0.26(+5.82%)
Oct 09, 2002 4.445 4.533 4.385 4.481 33,662,868 -0.15(-3.29%)
Oct 08, 2002 4.698 4.754 4.473 4.634 26,071,182 -0.00(-0.09%)
Oct 07, 2002 4.718 4.738 4.537 4.638 21,755,208 +0.04(+0.87%)
Oct 04, 2002 4.830 4.911 4.529 4.598 24,901,412 -0.21(-4.34%)
Oct 03, 2002 4.818 5.011 4.782 4.806 18,511,626 +0.03(+0.59%)
Oct 02, 2002 4.991 5.039 4.517 4.778 20,139,642 -0.21(-4.26%)
Oct 01, 2002 4.698 5.120 4.650 4.991 23,179,504 +0.31(+6.51%)
Sep 30, 2002 4.790 4.846 4.581 4.686 23,651,198 -0.14(-2.99%)
Sep 27, 2002 4.802 5.091 4.802 4.830 18,100,948 -0.02(-0.33%)
Sep 26, 2002 5.180 5.180 4.786 4.846 32,378,036 -0.31(-6.00%)
Sep 25, 2002 4.838 5.196 4.818 5.156 30,279,570 +0.22(+4.48%)
Sep 24, 2002 4.939 5.051 4.879 4.935 26,023,864 -0.24(-4.58%)
Sep 23, 2002 5.019 5.252 4.999 5.172 22,716,526 -0.02(-0.46%)
Sep 20, 2002 5.160 5.216 5.011 5.196 42,744,100 +0.04(+0.70%)
Sep 19, 2002 5.140 5.248 5.043 5.160 20,697,008 -0.22(-4.03%)
Sep 18, 2002 5.220 5.429 5.188 5.377 16,736,422 +0.02(+0.30%)
Sep 17, 2002 5.642 5.642 5.340 5.360 15,505,136 -0.12(-2.20%)
Sep 16, 2002 5.377 5.489 5.304 5.481 21,217,764 +0.06(+1.11%)
Sep 13, 2002 5.421 5.581 5.381 5.421 15,652,074 -0.04(-0.74%)
Sep 12, 2002 5.662 5.666 5.449 5.461 18,882,206 -0.31(-5.29%)
Sep 11, 2002 5.862 5.874 5.722 5.766 15,426,189 +0.08(+1.41%)
Sep 10, 2002 5.461 5.702 5.449 5.686 20,473,364 +0.27(+4.89%)
Sep 09, 2002 5.288 5.581 5.252 5.421 18,139,800 +0.00(+0.00%)
Sep 06, 2002 5.320 5.585 5.308 5.421 24,046,186 +0.26(+5.06%)
Sep 05, 2002 5.059 5.280 5.059 5.160 16,962,058 -0.09(-1.76%)
Sep 04, 2002 5.140 5.284 5.019 5.252 25,721,770 +0.21(+4.22%)
Sep 03, 2002 5.228 5.232 5.019 5.039 23,389,450 -0.35(-6.55%)
Aug 30, 2002 5.461 5.521 5.360 5.393 25,739,452 -0.16(-2.89%)
Aug 29, 2002 5.421 5.682 5.421 5.553 28,075,758 -0.18(-3.08%)
Aug 28, 2002 5.722 5.858 5.545 5.730 27,325,132 +0.02(+0.42%)
Aug 27, 2002 5.862 5.959 5.601 5.706 21,552,484 -0.26(-4.31%)
Aug 26, 2002 5.983 6.023 5.786 5.963 16,317,277 +0.06(+1.02%)
Aug 23, 2002 6.023 6.039 5.770 5.903 17,798,356 -0.24(-3.92%)
Aug 22, 2002 6.015 6.184 5.923 6.143 19,996,192 +0.24(+4.08%)
Aug 21, 2002 5.903 5.979 5.674 5.903 18,523,828 +0.08(+1.31%)
Aug 20, 2002 6.019 6.019 5.762 5.826 18,619,462 -0.20(-3.27%)
Aug 19, 2002 5.951 6.184 5.923 6.023 22,084,198 -0.02(-0.40%)
Aug 16, 2002 6.023 6.180 5.886 6.047 19,302,846 +0.02(+0.40%)
Aug 15, 2002 6.011 6.123 5.822 6.023 29,642,510 +0.15(+2.53%)
Aug 14, 2002 5.360 5.903 5.320 5.874 20,353,324 +0.57(+10.67%)
Aug 13, 2002 5.280 5.682 5.248 5.308 19,061,520 -0.04(-0.68%)
Aug 12, 2002 5.385 5.385 5.240 5.344 14,217,317 -0.04(-0.75%)
Aug 09, 2002 5.280 5.417 5.216 5.385 15,770,620 -0.06(-1.03%)
Aug 08, 2002 5.240 5.473 5.039 5.441 25,994,726 +0.25(+4.88%)
Aug 07, 2002 5.280 5.328 4.899 5.188 25,946,162 +0.11(+2.13%)
Aug 06, 2002 4.863 5.216 4.859 5.079 18,945,962 +0.22(+4.55%)
Aug 05, 2002 5.140 5.144 4.778 4.859 26,971,984 -0.28(-5.47%)
Aug 02, 2002 5.300 5.421 5.023 5.140 26,826,042 -0.36(-6.50%)
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.