Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.377 3.427 3.353 3.365 33,599,984 -0.02(-0.56%)
Nov 27, 2002 3.282 3.405 3.239 3.384 94,101,376 +0.15(+4.48%)
Nov 26, 2002 3.300 3.327 3.239 3.239 113,194,528 -0.09(-2.80%)
Nov 25, 2002 3.306 3.357 3.239 3.332 75,593,456 +0.02(+0.73%)
Nov 22, 2002 3.213 3.308 3.213 3.308 103,591,800 +0.03(+0.84%)
Nov 21, 2002 3.165 3.365 3.165 3.281 309,856,192 +0.37(+12.70%)
Nov 20, 2002 2.828 2.989 2.816 2.911 115,348,472 +0.05(+1.81%)
Nov 19, 2002 2.842 2.985 2.837 2.859 42,930,068 -0.05(-1.84%)
Nov 18, 2002 2.937 3.006 2.885 2.913 58,589,992 -0.01(-0.24%)
Nov 15, 2002 2.920 2.975 2.856 2.920 86,670,536 +0.00(+0.00%)
Nov 14, 2002 2.825 2.940 2.816 2.920 85,589,808 +0.14(+4.90%)
Nov 13, 2002 2.669 2.850 2.652 2.783 100,840,480 +0.11(+3.94%)
Nov 12, 2002 2.598 2.709 2.595 2.678 124,448,744 +0.11(+4.38%)
Nov 11, 2002 2.721 2.761 2.496 2.565 217,900,064 -0.32(-10.97%)
Nov 08, 2002 2.885 2.937 2.831 2.882 68,461,888 -0.01(-0.24%)
Nov 07, 2002 2.963 3.021 2.866 2.888 67,763,200 -0.14(-4.51%)
Nov 06, 2002 3.004 3.030 2.911 3.025 78,116,128 +0.06(+2.16%)
Nov 05, 2002 3.006 3.021 2.885 2.961 96,216,536 -0.10(-3.16%)
Nov 04, 2002 2.954 3.113 2.913 3.058 121,042,728 +0.24(+8.52%)
Nov 01, 2002 2.695 2.844 2.672 2.818 60,276,792 +0.09(+3.23%)
Oct 31, 2002 2.698 2.850 2.695 2.729 93,621,504 +0.03(+0.96%)
Oct 30, 2002 2.609 2.752 2.574 2.704 73,059,784 +0.11(+4.33%)
Oct 29, 2002 2.669 2.669 2.546 2.591 64,920,996 -0.05(-1.77%)
Oct 28, 2002 2.660 2.762 2.624 2.638 120,005,408 +0.11(+4.45%)
Oct 25, 2002 2.401 2.527 2.396 2.526 43,270,436 +0.14(+5.94%)
Oct 24, 2002 2.469 2.500 2.351 2.384 48,144,448 -0.10(-4.10%)
Oct 23, 2002 2.396 2.486 2.349 2.486 49,134,876 +0.09(+3.67%)
Oct 22, 2002 2.351 2.415 2.336 2.398 49,853,824 -0.02(-0.72%)
Oct 21, 2002 2.246 2.436 2.201 2.415 49,232,704 +0.15(+6.80%)
Oct 18, 2002 2.177 2.261 2.170 2.261 52,873,160 +0.02(+0.69%)
Oct 17, 2002 2.332 2.332 2.211 2.246 58,369,448 +0.01(+0.46%)
Oct 16, 2002 2.298 2.298 2.196 2.235 48,859,920 -0.10(-4.15%)
Oct 15, 2002 2.242 2.339 2.177 2.332 95,634,776 +0.22(+10.47%)
Oct 14, 2002 2.021 2.123 2.016 2.111 39,753,276 +0.03(+1.66%)
Oct 11, 2002 2.073 2.108 2.025 2.076 73,059,784 +0.04(+1.78%)
Oct 10, 2002 1.928 2.059 1.924 2.040 81,943,560 +0.11(+5.82%)
Oct 09, 2002 1.912 1.950 1.886 1.928 78,242,904 -0.07(-3.29%)
Oct 08, 2002 2.021 2.045 1.924 1.994 60,597,484 -0.00(-0.09%)
Oct 07, 2002 2.030 2.038 1.952 1.995 50,565,820 +0.02(+0.87%)
Oct 04, 2002 2.078 2.113 1.949 1.978 57,878,572 -0.09(-4.34%)
Oct 03, 2002 2.073 2.156 2.057 2.068 43,026,736 +0.01(+0.59%)
Oct 02, 2002 2.147 2.168 1.943 2.056 46,810,752 -0.09(-4.26%)
Oct 01, 2002 2.021 2.203 2.000 2.147 53,876,328 +0.13(+6.51%)
Sep 30, 2002 2.061 2.085 1.971 2.016 54,972,692 -0.06(-2.99%)
Sep 27, 2002 2.066 2.191 2.066 2.078 42,072,196 -0.01(-0.33%)
Sep 26, 2002 2.229 2.229 2.059 2.085 75,256,560 -0.13(-6.00%)
Sep 25, 2002 2.082 2.235 2.073 2.218 70,379,072 +0.10(+4.47%)
Sep 24, 2002 2.125 2.173 2.099 2.123 60,487,500 -0.10(-4.58%)
Sep 23, 2002 2.159 2.260 2.151 2.225 52,800,224 -0.01(-0.46%)
Sep 20, 2002 2.220 2.244 2.156 2.235 99,350,488 +0.02(+0.70%)
Sep 19, 2002 2.211 2.258 2.170 2.220 48,106,240 -0.09(-4.03%)
Sep 18, 2002 2.246 2.336 2.232 2.313 38,900,616 +0.01(+0.30%)
Sep 17, 2002 2.427 2.427 2.298 2.306 36,038,728 -0.05(-2.20%)
Sep 16, 2002 2.313 2.362 2.282 2.358 49,316,640 +0.03(+1.11%)
Sep 13, 2002 2.332 2.401 2.315 2.332 36,380,256 -0.02(-0.74%)
Sep 12, 2002 2.436 2.438 2.344 2.349 43,888,080 -0.13(-5.29%)
Sep 11, 2002 2.522 2.527 2.462 2.481 35,855,228 +0.03(+1.41%)
Sep 10, 2002 2.349 2.453 2.344 2.446 47,586,424 +0.11(+4.89%)
Sep 09, 2002 2.275 2.401 2.260 2.332 42,162,496 +0.00(+0.00%)
Sep 06, 2002 2.289 2.403 2.284 2.332 55,890,764 +0.11(+5.06%)
Sep 05, 2002 2.177 2.272 2.177 2.220 39,425,064 -0.04(-1.76%)
Sep 04, 2002 2.211 2.273 2.159 2.260 59,785,340 +0.09(+4.22%)
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.