Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 3.256 3.285 3.219 3.221 2,266,485 -0.03(-0.83%)
Dec 30, 2002 3.244 3.271 3.217 3.247 1,160,364 +0.00(+0.11%)
Dec 27, 2002 3.264 3.265 3.240 3.244 1,897,405 -0.04(-1.20%)
Dec 26, 2002 3.306 3.314 3.283 3.283 1,256,548 -0.01(-0.33%)
Dec 24, 2002 3.292 3.306 3.289 3.294 1,131,844 -0.01(-0.43%)
Dec 23, 2002 3.294 3.326 3.294 3.308 2,597,538 +0.00(+0.05%)
Dec 20, 2002 3.274 3.323 3.258 3.306 2,089,215 +0.04(+1.20%)
Dec 19, 2002 3.174 3.299 3.169 3.267 4,218,134 +0.10(+3.28%)
Dec 18, 2002 3.205 3.210 3.153 3.163 2,146,254 -0.04(-1.28%)
Dec 17, 2002 3.240 3.249 3.199 3.205 1,951,089 -0.03(-0.99%)
Dec 16, 2002 3.228 3.242 3.205 3.237 1,741,944 +0.02(+0.72%)
Dec 13, 2002 3.224 3.244 3.206 3.213 1,918,096 -0.02(-0.72%)
Dec 12, 2002 3.253 3.276 3.224 3.237 1,446,680 -0.01(-0.28%)
Dec 11, 2002 3.246 3.281 3.246 3.246 1,271,088 -0.02(-0.55%)
Dec 10, 2002 3.256 3.278 3.230 3.264 1,664,214 +0.02(+0.61%)
Dec 09, 2002 3.264 3.306 3.244 3.244 2,378,886 -0.03(-1.04%)
Dec 06, 2002 3.237 3.283 3.237 3.278 1,476,878 +0.01(+0.27%)
Dec 05, 2002 3.289 3.290 3.237 3.269 1,804,017 -0.01(-0.33%)
Dec 04, 2002 3.262 3.297 3.237 3.280 2,031,616 +0.00(+0.05%)
Dec 03, 2002 3.294 3.340 3.274 3.278 7,972,681 -0.01(-0.33%)
Dec 02, 2002 3.305 3.326 3.271 3.289 6,066,888 +0.01(+0.38%)
Nov 29, 2002 3.297 3.315 3.274 3.276 5,745,341 +0.02(+0.55%)
Nov 27, 2002 3.187 3.271 3.187 3.258 2,099,840 +0.09(+2.76%)
Nov 26, 2002 3.162 3.213 3.162 3.171 1,863,852 -0.00(-0.06%)
Nov 25, 2002 3.199 3.246 3.165 3.172 2,112,142 -0.02(-0.56%)
Nov 22, 2002 3.233 3.256 3.188 3.190 2,386,156 -0.06(-1.82%)
Nov 21, 2002 3.224 3.274 3.201 3.249 2,766,979 +0.05(+1.68%)
Nov 20, 2002 3.140 3.215 3.140 3.196 1,691,615 +0.04(+1.25%)
Nov 19, 2002 3.160 3.185 3.137 3.156 1,897,964 -0.00(-0.11%)
Nov 18, 2002 3.208 3.208 3.131 3.160 2,083,063 -0.01(-0.28%)
Nov 15, 2002 3.113 3.192 3.113 3.169 2,187,077 +0.02(+0.57%)
Nov 14, 2002 3.192 3.192 3.131 3.151 4,476,490 -0.01(-0.40%)
Nov 13, 2002 3.179 3.199 3.135 3.163 4,091,193 -0.02(-0.51%)
Nov 12, 2002 3.201 3.231 3.162 3.179 4,178,430 -0.01(-0.34%)
Nov 11, 2002 3.256 3.256 3.179 3.190 3,909,449 -0.08(-2.30%)
Nov 08, 2002 3.246 3.289 3.237 3.265 3,762,935 +0.02(+0.61%)
Nov 07, 2002 3.228 3.265 3.228 3.246 3,434,119 +0.01(+0.33%)
Nov 06, 2002 3.230 3.265 3.210 3.235 1,974,576 +0.02(+0.61%)
Nov 05, 2002 3.194 3.238 3.160 3.215 2,512,538 +0.02(+0.67%)
Nov 04, 2002 3.144 3.222 3.137 3.194 3,189,184 +0.07(+2.17%)
Nov 01, 2002 3.095 3.129 3.072 3.126 2,728,394 +0.02(+0.75%)
Oct 31, 2002 3.147 3.151 3.094 3.103 3,359,744 -0.06(-2.03%)
Oct 30, 2002 3.153 3.181 3.126 3.167 1,555,727 +0.03(+0.80%)
Oct 29, 2002 3.163 3.187 3.129 3.142 3,467,112 -0.05(-1.46%)
Oct 28, 2002 3.205 3.240 3.174 3.188 1,180,496 +0.00(+0.11%)
Oct 25, 2002 3.167 3.190 3.112 3.185 3,158,427 +0.03(+1.08%)
Oct 24, 2002 3.122 3.183 3.117 3.151 6,533,270 +0.03(+1.09%)
Oct 23, 2002 3.086 3.117 3.076 3.117 2,874,348 +0.03(+1.04%)
Oct 22, 2002 3.024 3.085 3.015 3.085 2,046,155 +0.04(+1.35%)
Oct 21, 2002 3.042 3.067 3.026 3.044 7,774,720 +0.00(+0.06%)
Oct 18, 2002 3.004 3.044 3.002 3.042 1,266,055 +0.01(+0.29%)
Oct 17, 2002 3.049 3.061 2.976 3.033 2,447,669 +0.06(+2.05%)
Oct 16, 2002 2.936 2.977 2.934 2.972 1,540,628 -0.04(-1.42%)
Oct 15, 2002 2.992 3.015 2.958 3.015 1,932,635 +0.12(+4.14%)
Oct 14, 2002 2.906 2.908 2.865 2.895 1,113,390 -0.03(-0.98%)
Oct 11, 2002 2.913 2.949 2.904 2.924 2,515,334 +0.07(+2.57%)
Oct 10, 2002 2.757 2.850 2.713 2.850 3,506,257 +0.09(+3.37%)
Oct 09, 2002 2.804 2.816 2.743 2.757 2,640,597 -0.10(-3.50%)
Oct 08, 2002 2.843 2.895 2.827 2.858 6,637,843 -0.22(-7.25%)
Oct 07, 2002 3.119 3.128 3.065 3.081 2,460,531 -0.01(-0.46%)
Oct 04, 2002 3.154 3.162 3.069 3.095 3,578,396 -0.06(-1.81%)
Oct 03, 2002 3.151 3.183 3.133 3.153 2,169,741 -0.01(-0.28%)
Oct 02, 2002 3.183 3.233 3.131 3.162 1,462,897 -0.04(-1.34%)
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.