Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.302 3.320 3.278 3.280 5,738,133 +0.02(+0.55%)
Nov 27, 2002 3.191 3.275 3.191 3.262 2,097,205 +0.09(+2.76%)
Nov 26, 2002 3.166 3.217 3.166 3.175 1,861,514 -0.00(-0.06%)
Nov 25, 2002 3.203 3.250 3.169 3.176 2,109,493 -0.02(-0.56%)
Nov 22, 2002 3.237 3.260 3.192 3.194 2,383,163 -0.06(-1.82%)
Nov 21, 2002 3.228 3.278 3.205 3.253 2,763,508 +0.05(+1.68%)
Nov 20, 2002 3.144 3.219 3.144 3.200 1,689,493 +0.04(+1.25%)
Nov 19, 2002 3.164 3.189 3.140 3.160 1,895,583 -0.00(-0.11%)
Nov 18, 2002 3.212 3.212 3.135 3.164 2,080,450 -0.01(-0.28%)
Nov 15, 2002 3.117 3.196 3.117 3.173 2,184,333 +0.02(+0.57%)
Nov 14, 2002 3.196 3.196 3.135 3.155 4,470,874 -0.01(-0.40%)
Nov 13, 2002 3.183 3.203 3.139 3.167 4,086,060 -0.02(-0.51%)
Nov 12, 2002 3.205 3.235 3.166 3.183 4,173,188 -0.01(-0.34%)
Nov 11, 2002 3.260 3.260 3.183 3.194 3,904,544 -0.08(-2.30%)
Nov 08, 2002 3.250 3.293 3.241 3.269 3,758,215 +0.02(+0.61%)
Nov 07, 2002 3.232 3.269 3.232 3.250 3,429,811 +0.01(+0.33%)
Nov 06, 2002 3.234 3.269 3.214 3.239 1,972,099 +0.02(+0.61%)
Nov 05, 2002 3.198 3.243 3.164 3.219 2,509,386 +0.02(+0.67%)
Nov 04, 2002 3.148 3.226 3.140 3.198 3,185,183 +0.07(+2.17%)
Nov 01, 2002 3.099 3.133 3.076 3.130 2,724,971 +0.02(+0.75%)
Oct 31, 2002 3.151 3.155 3.098 3.106 3,355,529 -0.06(-2.03%)
Oct 30, 2002 3.157 3.185 3.130 3.171 1,553,775 +0.03(+0.80%)
Oct 29, 2002 3.167 3.191 3.133 3.146 3,462,763 -0.05(-1.46%)
Oct 28, 2002 3.209 3.244 3.178 3.192 1,179,015 +0.00(+0.11%)
Oct 25, 2002 3.171 3.194 3.115 3.189 3,154,465 +0.03(+1.08%)
Oct 24, 2002 3.126 3.187 3.121 3.155 6,525,074 +0.03(+1.09%)
Oct 23, 2002 3.090 3.121 3.080 3.121 2,870,742 +0.03(+1.04%)
Oct 22, 2002 3.028 3.089 3.019 3.089 2,043,588 +0.04(+1.35%)
Oct 21, 2002 3.046 3.071 3.029 3.047 7,764,967 +0.00(+0.06%)
Oct 18, 2002 3.008 3.047 3.006 3.046 1,264,467 +0.01(+0.29%)
Oct 17, 2002 3.053 3.065 2.979 3.037 2,444,599 +0.06(+2.05%)
Oct 16, 2002 2.940 2.981 2.938 2.976 1,538,695 -0.04(-1.42%)
Oct 15, 2002 2.995 3.019 2.961 3.019 1,930,211 +0.12(+4.14%)
Oct 14, 2002 2.910 2.911 2.868 2.899 1,111,993 -0.03(-0.98%)
Oct 11, 2002 2.917 2.953 2.908 2.927 2,512,178 +0.07(+2.57%)
Oct 10, 2002 2.761 2.854 2.716 2.854 3,501,859 +0.09(+3.37%)
Oct 09, 2002 2.807 2.820 2.747 2.761 2,637,285 -0.10(-3.50%)
Oct 08, 2002 2.847 2.899 2.831 2.861 6,629,516 -0.22(-7.25%)
Oct 07, 2002 3.123 3.132 3.069 3.085 2,457,444 -0.01(-0.46%)
Oct 04, 2002 3.158 3.166 3.072 3.099 3,573,906 -0.06(-1.81%)
Oct 03, 2002 3.155 3.187 3.137 3.157 2,167,019 -0.01(-0.28%)
Oct 02, 2002 3.187 3.237 3.135 3.166 1,461,062 -0.04(-1.34%)
Oct 01, 2002 3.171 3.214 3.130 3.209 2,912,630 +0.04(+1.24%)
Sep 30, 2002 3.144 3.252 3.135 3.169 2,264,758 -0.01(-0.28%)
Sep 27, 2002 3.178 3.189 3.166 3.178 2,403,269 -0.02(-0.56%)
Sep 26, 2002 3.155 3.200 3.155 3.196 2,005,051 +0.04(+1.31%)
Sep 25, 2002 3.162 3.169 3.119 3.155 1,449,892 +0.03(+0.97%)
Sep 24, 2002 3.132 3.178 3.105 3.124 1,700,663 -0.06(-1.91%)
Sep 23, 2002 3.178 3.187 3.135 3.185 2,411,088 -0.02(-0.73%)
Sep 20, 2002 3.183 3.223 3.151 3.209 2,283,748 +0.03(+0.84%)
Sep 19, 2002 3.151 3.221 3.151 3.182 1,379,520 +0.01(+0.34%)
Sep 18, 2002 3.166 3.194 3.155 3.171 1,002,525 +0.01(+0.17%)
Sep 17, 2002 3.200 3.207 3.158 3.166 1,194,094 -0.01(-0.45%)
Sep 16, 2002 3.157 3.187 3.135 3.180 1,082,951 +0.02(+0.51%)
Sep 13, 2002 3.139 3.175 3.119 3.164 842,233 +0.01(+0.40%)
Sep 12, 2002 3.198 3.200 3.126 3.151 2,019,014 -0.06(-1.90%)
Sep 11, 2002 3.268 3.269 3.207 3.212 2,464,147 -0.06(-1.70%)
Sep 10, 2002 3.302 3.334 3.243 3.268 1,610,743 -0.02(-0.49%)
Sep 09, 2002 3.237 3.291 3.223 3.284 1,622,472 +0.03(+0.99%)
Sep 06, 2002 3.286 3.286 3.239 3.252 1,121,488 +0.00(+0.06%)
Sep 05, 2002 3.241 3.271 3.237 3.250 8,656,908 -0.01(-0.27%)
Sep 04, 2002 3.235 3.293 3.235 3.259 1,969,865 +0.01(+0.17%)
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.