Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 6.573 6.648 6.403 6.596 281,391 +0.07(+1.08%)
Dec 30, 2002 6.328 6.526 6.291 6.526 369,512 +0.15(+2.36%)
Dec 27, 2002 6.403 6.436 6.225 6.375 313,532 -0.08(-1.17%)
Dec 26, 2002 6.389 6.483 6.389 6.450 346,311 +0.10(+1.63%)
Dec 24, 2002 6.225 6.385 6.225 6.347 93,655 +0.08(+1.20%)
Dec 23, 2002 6.319 6.375 6.216 6.272 110,683 -0.07(-1.11%)
Dec 20, 2002 6.277 6.342 6.225 6.342 167,302 +0.11(+1.81%)
Dec 19, 2002 6.154 6.272 6.154 6.230 106,639 +0.08(+1.22%)
Dec 18, 2002 6.380 6.380 6.154 6.154 98,763 -0.23(-3.68%)
Dec 17, 2002 6.342 6.427 6.295 6.389 71,305 +0.03(+0.52%)
Dec 16, 2002 6.295 6.356 6.201 6.356 236,266 +0.10(+1.58%)
Dec 13, 2002 6.413 6.422 6.178 6.258 231,583 -0.23(-3.55%)
Dec 12, 2002 6.465 6.521 6.465 6.488 75,562 +0.02(+0.36%)
Dec 11, 2002 6.540 6.554 6.389 6.465 108,554 -0.08(-1.29%)
Dec 10, 2002 6.577 6.587 6.516 6.549 106,000 +0.02(+0.29%)
Dec 09, 2002 6.718 6.718 6.521 6.530 114,089 -0.21(-3.14%)
Dec 06, 2002 6.676 6.761 6.671 6.742 162,406 +0.07(+0.99%)
Dec 05, 2002 6.756 6.756 6.652 6.676 64,920 -0.03(-0.49%)
Dec 04, 2002 6.718 6.779 6.676 6.709 60,237 -0.06(-0.83%)
Dec 03, 2002 6.808 6.854 6.695 6.765 96,209 -0.09(-1.30%)
Dec 02, 2002 6.728 6.854 6.638 6.854 129,840 +0.13(+1.96%)
Nov 29, 2002 6.779 6.808 6.681 6.723 48,956 -0.05(-0.76%)
Nov 27, 2002 6.591 6.779 6.591 6.775 110,257 +0.18(+2.78%)
Nov 26, 2002 6.657 6.662 6.507 6.591 90,888 -0.08(-1.20%)
Nov 25, 2002 6.648 6.685 6.521 6.671 104,936 -0.01(-0.14%)
Nov 22, 2002 6.652 6.695 6.606 6.681 96,209 +0.02(+0.28%)
Nov 21, 2002 6.728 6.732 6.652 6.662 137,715 -0.05(-0.77%)
Nov 20, 2002 6.497 6.812 6.488 6.714 172,410 +0.26(+4.08%)
Nov 19, 2002 6.493 6.577 6.436 6.450 77,478 -0.06(-0.87%)
Nov 18, 2002 6.530 6.568 6.436 6.507 160,491 -0.07(-1.00%)
Nov 15, 2002 6.563 6.577 6.512 6.573 48,743 -0.00(-0.07%)
Nov 14, 2002 6.629 6.634 6.540 6.577 145,591 -0.05(-0.71%)
Nov 13, 2002 6.479 6.634 6.413 6.624 135,587 +0.14(+2.10%)
Nov 12, 2002 6.422 6.577 6.422 6.488 161,129 +0.08(+1.17%)
Nov 11, 2002 6.577 6.577 6.413 6.413 63,855 -0.16(-2.50%)
Nov 08, 2002 6.812 6.812 6.530 6.577 244,567 -0.23(-3.45%)
Nov 07, 2002 6.859 6.906 6.718 6.812 75,775 -0.09(-1.36%)
Nov 06, 2002 6.601 6.920 6.577 6.906 178,583 +0.26(+3.89%)
Nov 05, 2002 6.699 6.699 6.591 6.648 37,462 -0.10(-1.46%)
Nov 04, 2002 6.699 6.812 6.681 6.746 87,269 +0.06(+0.84%)
Nov 01, 2002 6.460 6.690 6.427 6.690 164,109 +0.00(+0.00%)
Oct 31, 2002 6.577 6.714 6.516 6.690 196,463 +0.07(+1.06%)
Oct 30, 2002 6.535 6.620 6.427 6.620 107,490 +0.04(+0.57%)
Oct 29, 2002 6.413 6.582 6.375 6.582 174,113 +0.12(+1.89%)
Oct 28, 2002 6.521 6.521 6.361 6.460 146,229 -0.11(-1.65%)
Oct 25, 2002 6.324 6.568 6.324 6.568 85,141 +0.20(+3.10%)
Oct 24, 2002 6.460 6.469 6.324 6.371 150,061 -0.07(-1.02%)
Oct 23, 2002 6.248 6.436 6.216 6.436 179,222 +0.17(+2.78%)
Oct 22, 2002 6.455 6.455 6.220 6.263 147,507 -0.21(-3.20%)
Oct 21, 2002 6.662 6.662 6.295 6.469 217,535 -0.24(-3.57%)
Oct 18, 2002 6.540 6.709 6.389 6.709 103,020 +0.15(+2.29%)
Oct 17, 2002 6.295 6.624 6.295 6.559 216,684 +0.15(+2.27%)
Oct 16, 2002 6.577 6.601 6.314 6.413 199,017 -0.28(-4.14%)
Oct 15, 2002 6.413 6.690 6.413 6.690 106,213 +0.27(+4.17%)
Oct 14, 2002 6.507 6.507 6.366 6.422 79,181 -0.13(-2.01%)
Oct 11, 2002 6.356 6.554 6.328 6.554 84,502 +0.21(+3.33%)
Oct 10, 2002 6.178 6.375 6.178 6.342 157,085 +0.14(+2.27%)
Oct 09, 2002 6.225 6.225 6.037 6.201 367,171 -0.05(-0.83%)
Oct 08, 2002 6.239 6.272 6.154 6.253 212,852 +0.03(+0.45%)
Oct 07, 2002 6.187 6.342 6.178 6.225 152,615 -0.01(-0.15%)
Oct 04, 2002 6.389 6.389 6.112 6.234 477,003 -0.16(-2.43%)
Oct 03, 2002 6.267 6.526 6.244 6.389 139,844 +0.08(+1.19%)
Oct 02, 2002 6.516 6.563 6.314 6.314 75,562 -0.22(-3.38%)
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.