Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.053 8.124 7.960 7.965 916,465 -0.07(-0.83%)
Dec 30, 2002 8.022 8.089 7.956 8.031 469,199 +0.01(+0.11%)
Dec 27, 2002 8.071 8.075 8.013 8.022 767,226 -0.10(-1.20%)
Dec 26, 2002 8.177 8.195 8.120 8.120 508,092 -0.03(-0.33%)
Dec 24, 2002 8.142 8.177 8.133 8.146 457,667 -0.04(-0.43%)
Dec 23, 2002 8.146 8.226 8.146 8.181 1,050,328 +0.00(+0.05%)
Dec 20, 2002 8.097 8.217 8.058 8.177 844,785 +0.10(+1.20%)
Dec 19, 2002 7.850 8.159 7.837 8.080 1,705,625 +0.26(+3.28%)
Dec 18, 2002 7.925 7.938 7.797 7.823 867,849 -0.10(-1.28%)
Dec 17, 2002 8.013 8.036 7.912 7.925 788,933 -0.08(-0.99%)
Dec 16, 2002 7.982 8.018 7.925 8.005 704,364 +0.06(+0.72%)
Dec 13, 2002 7.974 8.022 7.929 7.947 775,592 -0.06(-0.72%)
Dec 12, 2002 8.044 8.102 7.974 8.005 584,973 -0.02(-0.28%)
Dec 11, 2002 8.027 8.115 8.027 8.027 513,971 -0.04(-0.55%)
Dec 10, 2002 8.053 8.106 7.987 8.071 672,933 +0.05(+0.61%)
Dec 09, 2002 8.071 8.177 8.022 8.022 961,915 -0.08(-1.04%)
Dec 06, 2002 8.005 8.120 8.005 8.106 597,183 +0.02(+0.27%)
Dec 05, 2002 8.133 8.137 8.005 8.084 729,464 -0.03(-0.33%)
Dec 04, 2002 8.066 8.155 8.005 8.111 821,495 +0.00(+0.05%)
Dec 03, 2002 8.146 8.261 8.097 8.106 3,223,797 -0.03(-0.33%)
Dec 02, 2002 8.173 8.226 8.089 8.133 2,453,179 +0.03(+0.38%)
Nov 29, 2002 8.155 8.199 8.097 8.102 2,323,159 +0.04(+0.55%)
Nov 27, 2002 7.881 8.089 7.881 8.058 849,081 +0.22(+2.76%)
Nov 26, 2002 7.819 7.947 7.819 7.841 753,658 -0.00(-0.06%)
Nov 25, 2002 7.912 8.027 7.828 7.845 854,056 -0.04(-0.56%)
Nov 22, 2002 7.996 8.053 7.885 7.890 964,855 -0.15(-1.82%)
Nov 21, 2002 7.974 8.097 7.916 8.036 1,118,843 +0.13(+1.68%)
Nov 20, 2002 7.766 7.952 7.766 7.903 684,013 +0.10(+1.25%)
Nov 19, 2002 7.814 7.876 7.757 7.806 767,452 -0.01(-0.11%)
Nov 18, 2002 7.934 7.934 7.744 7.814 842,298 -0.02(-0.28%)
Nov 15, 2002 7.699 7.894 7.699 7.837 884,356 +0.04(+0.57%)
Nov 14, 2002 7.894 7.894 7.744 7.792 1,810,092 -0.03(-0.40%)
Nov 13, 2002 7.863 7.912 7.753 7.823 1,654,296 -0.04(-0.51%)
Nov 12, 2002 7.916 7.991 7.819 7.863 1,689,570 -0.03(-0.34%)
Nov 11, 2002 8.053 8.053 7.863 7.890 1,580,806 -0.19(-2.30%)
Nov 08, 2002 8.027 8.133 8.005 8.075 1,521,563 +0.05(+0.61%)
Nov 07, 2002 7.982 8.075 7.982 8.027 1,388,604 +0.03(+0.33%)
Nov 06, 2002 7.987 8.075 7.938 8.000 798,430 +0.05(+0.61%)
Nov 05, 2002 7.898 8.009 7.814 7.952 1,015,958 +0.05(+0.67%)
Nov 04, 2002 7.775 7.969 7.757 7.898 1,289,564 +0.17(+2.17%)
Nov 01, 2002 7.655 7.739 7.598 7.730 1,103,240 +0.06(+0.75%)
Oct 31, 2002 7.783 7.792 7.651 7.673 1,358,530 -0.16(-2.03%)
Oct 30, 2002 7.797 7.867 7.730 7.832 629,066 +0.06(+0.80%)
Oct 29, 2002 7.823 7.881 7.739 7.770 1,401,945 -0.11(-1.46%)
Oct 28, 2002 7.925 8.013 7.850 7.885 477,339 +0.01(+0.11%)
Oct 25, 2002 7.832 7.890 7.695 7.876 1,277,127 +0.08(+1.08%)
Oct 24, 2002 7.722 7.872 7.708 7.792 2,641,763 +0.08(+1.09%)
Oct 23, 2002 7.633 7.708 7.607 7.708 1,162,258 +0.08(+1.04%)
Oct 22, 2002 7.478 7.629 7.456 7.629 827,374 +0.10(+1.35%)
Oct 21, 2002 7.523 7.584 7.483 7.527 3,143,750 +0.00(+0.06%)
Oct 18, 2002 7.430 7.527 7.425 7.523 511,936 +0.02(+0.29%)
Oct 17, 2002 7.540 7.571 7.359 7.500 989,728 +0.15(+2.05%)
Oct 16, 2002 7.262 7.363 7.257 7.350 622,961 -0.11(-1.42%)
Oct 15, 2002 7.399 7.456 7.315 7.456 781,471 +0.30(+4.14%)
Oct 14, 2002 7.186 7.191 7.085 7.160 450,205 -0.07(-0.98%)
Oct 11, 2002 7.204 7.293 7.182 7.231 1,017,089 +0.18(+2.57%)
Oct 10, 2002 6.819 7.049 6.709 7.049 1,417,774 +0.23(+3.37%)
Oct 09, 2002 6.934 6.965 6.784 6.819 1,067,740 -0.25(-3.50%)
Oct 08, 2002 7.032 7.160 6.992 7.067 2,684,047 -0.55(-7.25%)
Oct 07, 2002 7.713 7.735 7.580 7.620 994,929 -0.04(-0.46%)
Oct 04, 2002 7.801 7.819 7.589 7.655 1,446,943 -0.14(-1.81%)
Oct 03, 2002 7.792 7.872 7.748 7.797 877,346 -0.02(-0.28%)
Oct 02, 2002 7.872 7.996 7.744 7.819 591,530 -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.