Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.057 8.128 7.965 7.969 915,983 -0.07(-0.83%)
Dec 30, 2002 8.027 8.093 7.960 8.035 468,952 +0.01(+0.11%)
Dec 27, 2002 8.075 8.080 8.018 8.027 766,822 -0.10(-1.20%)
Dec 26, 2002 8.181 8.199 8.124 8.124 507,824 -0.03(-0.33%)
Dec 24, 2002 8.146 8.181 8.137 8.150 457,426 -0.04(-0.43%)
Dec 23, 2002 8.150 8.230 8.150 8.186 1,049,776 +0.00(+0.05%)
Dec 20, 2002 8.102 8.221 8.062 8.181 844,340 +0.10(+1.20%)
Dec 19, 2002 7.854 8.164 7.841 8.084 1,704,727 +0.26(+3.28%)
Dec 18, 2002 7.929 7.942 7.801 7.827 867,392 -0.10(-1.28%)
Dec 17, 2002 8.018 8.040 7.916 7.929 788,518 -0.08(-0.99%)
Dec 16, 2002 7.987 8.022 7.929 8.009 703,994 +0.06(+0.72%)
Dec 13, 2002 7.978 8.027 7.934 7.951 775,184 -0.06(-0.72%)
Dec 12, 2002 8.049 8.106 7.978 8.009 584,665 -0.02(-0.28%)
Dec 11, 2002 8.031 8.119 8.031 8.031 513,700 -0.04(-0.55%)
Dec 10, 2002 8.057 8.111 7.991 8.075 672,579 +0.05(+0.61%)
Dec 09, 2002 8.075 8.181 8.027 8.027 961,409 -0.08(-1.04%)
Dec 06, 2002 8.009 8.124 8.009 8.111 596,869 +0.02(+0.27%)
Dec 05, 2002 8.137 8.142 8.009 8.088 729,080 -0.03(-0.33%)
Dec 04, 2002 8.071 8.159 8.009 8.115 821,062 +0.00(+0.05%)
Dec 03, 2002 8.150 8.265 8.102 8.111 3,222,100 -0.03(-0.33%)
Dec 02, 2002 8.177 8.230 8.093 8.137 2,451,888 +0.03(+0.38%)
Nov 29, 2002 8.159 8.203 8.102 8.106 2,321,937 +0.04(+0.55%)
Nov 27, 2002 7.885 8.093 7.885 8.062 848,634 +0.22(+2.76%)
Nov 26, 2002 7.823 7.951 7.823 7.845 753,262 -0.00(-0.06%)
Nov 25, 2002 7.916 8.031 7.832 7.850 853,606 -0.04(-0.56%)
Nov 22, 2002 8.000 8.057 7.889 7.894 964,347 -0.15(-1.82%)
Nov 21, 2002 7.978 8.102 7.920 8.040 1,118,254 +0.13(+1.68%)
Nov 20, 2002 7.770 7.956 7.770 7.907 683,653 +0.10(+1.25%)
Nov 19, 2002 7.819 7.880 7.761 7.810 767,048 -0.01(-0.11%)
Nov 18, 2002 7.938 7.938 7.748 7.819 841,854 -0.02(-0.28%)
Nov 15, 2002 7.704 7.898 7.704 7.841 883,891 +0.04(+0.57%)
Nov 14, 2002 7.898 7.898 7.748 7.796 1,809,140 -0.03(-0.40%)
Nov 13, 2002 7.867 7.916 7.757 7.827 1,653,425 -0.04(-0.51%)
Nov 12, 2002 7.920 7.996 7.823 7.867 1,688,681 -0.03(-0.34%)
Nov 11, 2002 8.057 8.057 7.867 7.894 1,579,975 -0.19(-2.30%)
Nov 08, 2002 8.031 8.137 8.009 8.080 1,520,762 +0.05(+0.61%)
Nov 07, 2002 7.987 8.080 7.987 8.031 1,387,873 +0.03(+0.33%)
Nov 06, 2002 7.991 8.080 7.942 8.004 798,010 +0.05(+0.61%)
Nov 05, 2002 7.903 8.013 7.819 7.956 1,015,423 +0.05(+0.67%)
Nov 04, 2002 7.779 7.973 7.761 7.903 1,288,885 +0.17(+2.17%)
Nov 01, 2002 7.659 7.743 7.602 7.734 1,102,660 +0.06(+0.75%)
Oct 31, 2002 7.788 7.796 7.655 7.677 1,357,815 -0.16(-2.03%)
Oct 30, 2002 7.801 7.872 7.734 7.836 628,735 +0.06(+0.80%)
Oct 29, 2002 7.827 7.885 7.743 7.774 1,401,208 -0.12(-1.46%)
Oct 28, 2002 7.929 8.018 7.854 7.889 477,088 +0.01(+0.11%)
Oct 25, 2002 7.836 7.894 7.699 7.880 1,276,455 +0.08(+1.08%)
Oct 24, 2002 7.726 7.876 7.712 7.796 2,640,373 +0.08(+1.09%)
Oct 23, 2002 7.637 7.712 7.611 7.712 1,161,646 +0.08(+1.04%)
Oct 22, 2002 7.482 7.633 7.460 7.633 826,938 +0.10(+1.35%)
Oct 21, 2002 7.527 7.588 7.487 7.531 3,142,096 +0.00(+0.06%)
Oct 18, 2002 7.434 7.531 7.429 7.527 511,666 +0.02(+0.29%)
Oct 17, 2002 7.544 7.575 7.363 7.504 989,207 +0.15(+2.05%)
Oct 16, 2002 7.265 7.367 7.261 7.354 622,633 -0.11(-1.42%)
Oct 15, 2002 7.403 7.460 7.319 7.460 781,060 +0.30(+4.14%)
Oct 14, 2002 7.190 7.195 7.088 7.164 449,968 -0.07(-0.98%)
Oct 11, 2002 7.208 7.296 7.186 7.234 1,016,553 +0.18(+2.57%)
Oct 10, 2002 6.823 7.053 6.712 7.053 1,417,028 +0.23(+3.37%)
Oct 09, 2002 6.938 6.969 6.788 6.823 1,067,178 -0.25(-3.50%)
Oct 08, 2002 7.035 7.164 6.996 7.071 2,682,635 -0.55(-7.25%)
Oct 07, 2002 7.717 7.739 7.584 7.624 994,405 -0.04(-0.46%)
Oct 04, 2002 7.805 7.823 7.593 7.659 1,446,182 -0.14(-1.82%)
Oct 03, 2002 7.796 7.876 7.752 7.801 876,885 -0.02(-0.28%)
Oct 02, 2002 7.876 8.000 7.748 7.823 591,219 -0.11(-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.