Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 1.204 1.211 1.189 1.190 1,637,184 -0.01(-0.95%)
Dec 30, 2002 1.186 1.210 1.175 1.201 1,658,133 +0.02(+1.27%)
Dec 27, 2002 1.197 1.253 1.177 1.186 2,033,125 -0.02(-1.29%)
Dec 26, 2002 1.189 1.217 1.188 1.202 1,314,565 +0.02(+1.27%)
Dec 24, 2002 1.187 1.191 1.183 1.187 609,623 -0.00(-0.08%)
Dec 23, 2002 1.198 1.205 1.179 1.188 2,686,742 -0.01(-1.17%)
Dec 20, 2002 1.181 1.202 1.169 1.202 2,533,812 +0.02(+1.92%)
Dec 19, 2002 1.169 1.193 1.167 1.179 1,925,236 +0.01(+0.43%)
Dec 18, 2002 1.196 1.196 1.172 1.174 1,726,218 -0.02(-1.97%)
Dec 17, 2002 1.190 1.210 1.186 1.198 1,984,941 +0.00(+0.16%)
Dec 16, 2002 1.175 1.196 1.175 1.196 1,708,411 +0.02(+1.29%)
Dec 13, 2002 1.205 1.206 1.174 1.180 1,665,465 -0.03(-2.47%)
Dec 12, 2002 1.197 1.216 1.181 1.210 1,445,498 +0.01(+1.10%)
Dec 11, 2002 1.202 1.214 1.186 1.197 1,551,292 -0.01(-0.50%)
Dec 10, 2002 1.167 1.205 1.165 1.203 5,074,957 +0.05(+4.11%)
Dec 09, 2002 1.158 1.169 1.152 1.156 2,629,131 -0.02(-1.38%)
Dec 06, 2002 1.177 1.191 1.162 1.172 2,769,491 -0.01(-0.93%)
Dec 05, 2002 1.204 1.204 1.183 1.183 2,057,216 -0.02(-1.27%)
Dec 04, 2002 1.209 1.209 1.171 1.198 5,004,777 -0.01(-1.12%)
Dec 03, 2002 1.254 1.261 1.208 1.212 7,625,529 -0.05(-3.64%)
Dec 02, 2002 1.265 1.280 1.242 1.258 6,673,385 +0.03(+2.27%)
Nov 29, 2002 1.230 1.240 1.222 1.230 1,398,362 +0.00(+0.23%)
Nov 27, 2002 1.176 1.229 1.176 1.227 3,144,483 +0.05(+4.58%)
Nov 26, 2002 1.183 1.197 1.165 1.173 2,844,908 -0.01(-0.85%)
Nov 25, 2002 1.169 1.193 1.164 1.183 2,932,895 +0.03(+2.21%)
Nov 22, 2002 1.137 1.165 1.131 1.158 4,084,057 +0.02(+1.78%)
Nov 21, 2002 1.069 1.142 1.066 1.137 5,201,700 +0.08(+8.07%)
Nov 20, 2002 1.070 1.076 1.017 1.052 12,669,062 -0.04(-3.31%)
Nov 19, 2002 1.086 1.101 1.084 1.088 1,439,213 +0.00(+0.11%)
Nov 18, 2002 1.110 1.111 1.084 1.087 1,908,477 -0.02(-1.60%)
Nov 15, 2002 1.092 1.117 1.090 1.105 3,144,483 +0.01(+0.78%)
Nov 14, 2002 1.088 1.116 1.088 1.096 1,659,181 +0.02(+1.84%)
Nov 13, 2002 1.052 1.084 1.048 1.076 3,095,252 +0.02(+2.27%)
Nov 12, 2002 1.061 1.070 1.050 1.053 2,791,488 -0.01(-0.90%)
Nov 11, 2002 1.087 1.093 1.059 1.062 1,574,336 -0.03(-2.75%)
Nov 08, 2002 1.109 1.138 1.083 1.092 1,869,721 -0.02(-1.49%)
Nov 07, 2002 1.148 1.148 1.104 1.109 2,376,693 -0.04(-3.47%)
Nov 06, 2002 1.104 1.152 1.093 1.148 3,801,242 +0.06(+5.73%)
Nov 05, 2002 1.073 1.093 1.067 1.086 2,799,868 +0.01(+0.84%)
Nov 04, 2002 1.098 1.112 1.076 1.077 2,253,092 -0.00(-0.15%)
Nov 01, 2002 1.059 1.079 1.050 1.079 3,087,920 +0.01(+0.49%)
Oct 31, 2002 1.059 1.075 1.045 1.074 3,784,483 +0.02(+1.72%)
Oct 30, 2002 1.059 1.064 1.043 1.055 3,066,971 -0.00(-0.29%)
Oct 29, 2002 1.057 1.066 1.038 1.059 2,574,663 -0.02(-1.75%)
Oct 28, 2002 1.119 1.124 1.072 1.077 3,883,991 -0.04(-3.24%)
Oct 25, 2002 1.086 1.121 1.072 1.113 2,841,766 +0.02(+1.86%)
Oct 24, 2002 1.168 1.172 1.081 1.093 4,176,234 -0.07(-6.24%)
Oct 23, 2002 1.141 1.168 1.121 1.166 3,390,637 +0.01(+1.29%)
Oct 22, 2002 1.173 1.173 1.131 1.151 4,889,556 -0.03(-2.29%)
Oct 21, 2002 1.103 1.183 1.090 1.178 3,291,128 +0.08(+6.84%)
Oct 18, 2002 1.104 1.110 1.063 1.103 3,469,196 -0.00(-0.11%)
Oct 17, 2002 1.068 1.105 1.067 1.104 1,839,344 +0.06(+5.50%)
Oct 16, 2002 1.100 1.109 1.045 1.046 3,059,638 -0.07(-5.88%)
Oct 15, 2002 1.062 1.113 1.062 1.112 3,722,682 +0.09(+8.96%)
Oct 14, 2002 1.068 1.068 1.000 1.020 5,103,238 -0.06(-5.53%)
Oct 11, 2002 1.050 1.094 1.036 1.080 6,408,377 +0.06(+5.82%)
Oct 10, 2002 0.9547 1.027 0.9547 1.021 5,146,184 +0.08(+8.47%)
Oct 09, 2002 0.9750 0.9812 0.9354 0.9408 5,347,297 -0.04(-4.09%)
Oct 08, 2002 1.047 1.047 0.9160 0.9809 12,080,388 -0.07(-6.27%)
Oct 07, 2002 1.084 1.096 1.042 1.047 2,159,868 -0.04(-3.50%)
Oct 04, 2002 1.122 1.131 1.075 1.085 5,879,408 -0.03(-2.80%)
Oct 03, 2002 1.162 1.172 1.110 1.116 3,711,160 -0.04(-3.83%)
Oct 02, 2002 1.174 1.193 1.158 1.160 3,613,746 -0.02(-1.96%)
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.