Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.468 5.508 5.353 5.353 12,609,128 -0.17(-3.13%)
Dec 30, 2002 5.514 5.566 5.445 5.526 10,312,152 +0.01(+0.21%)
Dec 27, 2002 5.606 5.641 5.485 5.514 6,729,698 -0.12(-2.15%)
Dec 26, 2002 5.554 5.669 5.543 5.635 7,582,746 +0.11(+1.98%)
Dec 24, 2002 5.577 5.600 5.480 5.526 4,515,421 -0.02(-0.31%)
Dec 23, 2002 5.629 5.669 5.526 5.543 9,238,285 -0.09(-1.53%)
Dec 20, 2002 5.652 5.721 5.606 5.629 16,652,158 +0.00(+0.00%)
Dec 19, 2002 5.531 5.710 5.531 5.629 14,617,700 +0.04(+0.72%)
Dec 18, 2002 5.652 5.687 5.543 5.589 13,056,153 -0.10(-1.72%)
Dec 17, 2002 5.623 5.773 5.595 5.687 12,405,682 -0.03(-0.60%)
Dec 16, 2002 5.623 5.721 5.577 5.721 9,855,224 +0.14(+2.47%)
Dec 13, 2002 5.623 5.652 5.549 5.583 10,515,424 -0.09(-1.52%)
Dec 12, 2002 5.514 5.727 5.514 5.669 11,526,052 +0.10(+1.76%)
Dec 11, 2002 5.537 5.721 5.468 5.572 13,442,022 +0.03(+0.62%)
Dec 10, 2002 5.549 5.612 5.439 5.537 9,650,562 +0.10(+1.80%)
Dec 09, 2002 5.503 5.664 5.370 5.439 14,969,517 -0.25(-4.35%)
Dec 06, 2002 5.681 5.704 5.554 5.687 20,676,426 -0.08(-1.40%)
Dec 05, 2002 5.963 5.975 5.716 5.767 20,545,080 -0.07(-1.28%)
Dec 04, 2002 5.733 6.021 5.583 5.842 33,805,028 +0.11(+1.91%)
Dec 03, 2002 6.590 6.590 5.704 5.733 50,794,756 -0.86(-13.01%)
Dec 02, 2002 6.706 6.855 6.539 6.590 21,183,738 +0.04(+0.62%)
Nov 29, 2002 6.406 6.619 6.395 6.550 13,290,871 +0.20(+3.17%)
Nov 27, 2002 6.360 6.452 6.262 6.349 17,200,124 +0.12(+1.94%)
Nov 26, 2002 6.262 6.562 6.176 6.228 37,964,984 -0.03(-0.55%)
Nov 25, 2002 5.975 6.268 5.957 6.262 28,423,354 +0.39(+6.56%)
Nov 22, 2002 5.641 6.009 5.635 5.877 26,084,854 -0.06(-1.07%)
Nov 21, 2002 5.180 6.003 5.169 5.940 56,412,536 +0.80(+15.57%)
Nov 20, 2002 4.939 5.192 4.921 5.140 14,997,141 +0.22(+4.44%)
Nov 19, 2002 5.042 5.048 4.898 4.921 16,608,203 -0.14(-2.84%)
Nov 18, 2002 5.054 5.117 5.008 5.065 11,953,618 +0.09(+1.73%)
Nov 15, 2002 4.950 5.117 4.910 4.979 15,214,486 -0.09(-1.70%)
Nov 14, 2002 5.019 5.151 4.990 5.065 13,942,558 +0.16(+3.29%)
Nov 13, 2002 4.973 5.008 4.841 4.904 24,456,072 -0.06(-1.27%)
Nov 12, 2002 4.950 5.042 4.898 4.967 12,925,850 +0.07(+1.53%)
Nov 11, 2002 4.996 5.002 4.858 4.892 10,889,654 -0.14(-2.75%)
Nov 08, 2002 5.111 5.209 4.892 5.031 13,713,399 -0.03(-0.68%)
Nov 07, 2002 5.330 5.353 5.036 5.065 21,834,730 -0.32(-5.88%)
Nov 06, 2002 5.174 5.467 5.157 5.382 25,872,200 +0.26(+5.06%)
Nov 05, 2002 4.933 5.169 4.927 5.123 18,607,394 +0.20(+3.97%)
Nov 04, 2002 5.013 5.163 4.898 4.927 15,791,813 +0.07(+1.54%)
Nov 01, 2002 4.852 4.944 4.783 4.852 13,959,932 -0.02(-0.35%)
Oct 31, 2002 4.921 4.973 4.818 4.869 16,191,756 +0.02(+0.47%)
Oct 30, 2002 4.835 4.915 4.754 4.846 12,870,602 +0.04(+0.84%)
Oct 29, 2002 5.054 5.094 4.806 4.806 18,674,108 -0.25(-4.90%)
Oct 28, 2002 5.077 5.226 5.036 5.054 14,011,532 +0.03(+0.69%)
Oct 25, 2002 4.892 5.088 4.829 5.019 16,586,312 -0.08(-1.58%)
Oct 24, 2002 5.238 5.405 5.036 5.100 18,530,428 -0.18(-3.38%)
Oct 23, 2002 5.393 5.410 5.105 5.278 25,837,800 -0.13(-2.45%)
Oct 22, 2002 5.491 5.739 5.330 5.410 33,129,016 -0.09(-1.57%)
Oct 21, 2002 4.881 5.497 4.749 5.497 38,648,984 +0.74(+15.62%)
Oct 18, 2002 4.887 4.887 4.605 4.754 20,193,958 -0.13(-2.71%)
Oct 17, 2002 5.042 5.151 4.858 4.887 26,171,028 +0.13(+2.78%)
Oct 16, 2002 5.163 5.221 4.616 4.754 46,927,720 -0.35(-6.88%)
Oct 15, 2002 5.008 5.105 4.806 5.105 37,847,364 +0.54(+11.85%)
Oct 14, 2002 4.795 4.795 4.380 4.564 30,186,088 -0.22(-4.69%)
Oct 11, 2002 4.605 5.036 4.570 4.789 47,025,708 +0.41(+9.47%)
Oct 10, 2002 4.202 4.455 4.087 4.374 46,129,400 +0.26(+6.29%)
Oct 09, 2002 4.334 4.340 3.972 4.115 82,498,088 -0.35(-7.74%)
Oct 08, 2002 4.892 4.898 4.323 4.461 50,577,932 -0.43(-8.82%)
Oct 07, 2002 4.985 5.036 4.835 4.892 17,899,242 -0.09(-1.85%)
Oct 04, 2002 5.272 5.313 4.892 4.985 31,343,522 -0.29(-5.46%)
Oct 03, 2002 5.353 5.370 5.192 5.272 17,115,168 -0.10(-1.82%)
Oct 02, 2002 5.629 5.629 5.324 5.370 19,965,494 -0.33(-5.76%)
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.