Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.556 5.588 5.511 5.559 3,725,200 -0.01(-0.11%)
Dec 30, 2002 5.450 5.572 5.438 5.565 3,414,400 +0.12(+2.27%)
Dec 27, 2002 5.516 5.531 5.439 5.441 2,539,200 -0.08(-1.38%)
Dec 26, 2002 5.515 5.635 5.500 5.518 2,752,400 +0.01(+0.20%)
Dec 24, 2002 5.559 5.575 5.497 5.506 1,812,800 -0.03(-0.56%)
Dec 23, 2002 5.595 5.625 5.510 5.537 6,324,400 -0.10(-1.77%)
Dec 20, 2002 5.191 5.638 5.191 5.638 18,652,400 +0.45(+8.60%)
Dec 19, 2002 5.263 5.370 5.156 5.191 7,386,000 -0.05(-0.95%)
Dec 18, 2002 5.362 5.394 5.149 5.241 8,305,600 -0.10(-1.80%)
Dec 17, 2002 5.529 5.529 5.287 5.338 9,244,800 -0.19(-3.46%)
Dec 16, 2002 5.336 5.550 5.336 5.529 4,966,800 +0.21(+4.00%)
Dec 13, 2002 5.476 5.476 5.305 5.316 5,134,000 -0.16(-2.90%)
Dec 12, 2002 5.378 5.497 5.300 5.475 7,367,600 +0.08(+1.48%)
Dec 11, 2002 5.399 5.452 5.369 5.395 4,382,400 -0.02(-0.30%)
Dec 10, 2002 5.445 5.445 5.322 5.411 8,122,800 -0.03(-0.62%)
Dec 09, 2002 5.641 5.725 5.445 5.445 5,414,400 -0.19(-3.46%)
Dec 06, 2002 5.638 5.669 5.505 5.640 6,811,600 -0.03(-0.51%)
Dec 05, 2002 5.764 5.768 5.532 5.669 6,744,000 -0.09(-1.63%)
Dec 04, 2002 5.787 5.815 5.681 5.763 6,086,800 -0.05(-0.86%)
Dec 03, 2002 5.825 5.825 5.704 5.812 5,004,400 -0.01(-0.11%)
Dec 02, 2002 5.750 5.891 5.737 5.819 9,320,800 +0.22(+3.95%)
Nov 29, 2002 5.668 5.704 5.590 5.598 2,100,800 -0.04(-0.69%)
Nov 27, 2002 5.515 5.721 5.506 5.636 6,222,400 +0.14(+2.62%)
Nov 26, 2002 5.581 5.639 5.489 5.492 3,944,800 -0.08(-1.41%)
Nov 25, 2002 5.500 5.605 5.463 5.571 5,766,800 +0.10(+1.87%)
Nov 22, 2002 5.626 5.630 5.442 5.469 8,927,200 -0.17(-2.93%)
Nov 21, 2002 5.800 5.902 5.436 5.634 13,926,400 -0.08(-1.42%)
Nov 20, 2002 5.631 5.843 5.625 5.715 7,103,200 +0.15(+2.63%)
Nov 19, 2002 5.683 5.688 5.550 5.569 5,375,200 -0.09(-1.63%)
Nov 18, 2002 5.769 5.769 5.575 5.661 6,142,400 -0.03(-0.59%)
Nov 15, 2002 5.628 5.763 5.626 5.695 5,951,200 +0.04(+0.73%)
Nov 14, 2002 5.531 5.749 5.506 5.654 7,696,400 +0.20(+3.69%)
Nov 13, 2002 5.438 5.505 5.371 5.452 4,523,200 -0.03(-0.52%)
Nov 12, 2002 5.369 5.554 5.369 5.481 4,142,800 +0.13(+2.36%)
Nov 11, 2002 5.501 5.501 5.354 5.355 3,373,600 -0.15(-2.66%)
Nov 08, 2002 5.567 5.664 5.431 5.501 4,825,600 -0.07(-1.19%)
Nov 07, 2002 5.581 5.675 5.519 5.567 4,378,400 -0.08(-1.50%)
Nov 06, 2002 5.780 5.781 5.531 5.652 12,603,600 -0.11(-1.95%)
Nov 05, 2002 5.919 5.952 5.747 5.765 7,342,400 -0.15(-2.60%)
Nov 04, 2002 6.000 6.025 5.897 5.919 3,501,200 -0.01(-0.21%)
Nov 01, 2002 5.894 5.944 5.760 5.931 5,002,400 +0.03(+0.55%)
Oct 31, 2002 5.888 5.974 5.862 5.899 4,344,400 +0.01(+0.19%)
Oct 30, 2002 5.838 5.936 5.726 5.888 7,453,600 +0.10(+1.79%)
Oct 29, 2002 5.825 5.855 5.641 5.784 4,990,400 -0.05(-0.94%)
Oct 28, 2002 6.000 6.029 5.791 5.839 5,771,600 -0.04(-0.60%)
Oct 25, 2002 5.731 5.875 5.694 5.874 6,050,400 +0.17(+3.05%)
Oct 24, 2002 5.668 5.791 5.659 5.700 5,674,800 +0.04(+0.80%)
Oct 23, 2002 5.664 5.787 5.584 5.655 5,108,000 -0.01(-0.13%)
Oct 22, 2002 5.669 5.718 5.606 5.662 6,752,800 -0.03(-0.53%)
Oct 21, 2002 5.418 5.725 5.383 5.692 6,048,400 +0.26(+4.81%)
Oct 18, 2002 5.562 5.562 5.315 5.431 8,016,000 -0.13(-2.36%)
Oct 17, 2002 5.556 5.668 5.494 5.562 6,735,200 +0.18(+3.30%)
Oct 16, 2002 5.562 5.562 5.356 5.385 6,648,800 -0.23(-4.16%)
Oct 15, 2002 5.425 5.625 5.400 5.619 6,004,400 +0.30(+5.57%)
Oct 14, 2002 5.175 5.361 5.138 5.322 4,910,400 +0.09(+1.72%)
Oct 11, 2002 5.010 5.300 5.010 5.232 6,726,800 +0.25(+5.10%)
Oct 10, 2002 4.916 4.980 4.816 4.979 8,486,800 +0.06(+1.30%)
Oct 09, 2002 4.931 5.031 4.902 4.915 5,967,600 -0.09(-1.72%)
Oct 08, 2002 5.050 5.143 4.899 5.001 11,434,400 +0.01(+0.13%)
Oct 07, 2002 5.213 5.241 4.985 4.995 8,654,800 -0.25(-4.72%)
Oct 04, 2002 5.275 5.316 5.140 5.242 7,160,400 -0.01(-0.24%)
Oct 03, 2002 5.384 5.415 5.237 5.255 6,410,800 -0.13(-2.46%)
Oct 02, 2002 5.420 5.553 5.325 5.388 5,668,000 -0.05(-0.87%)
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.