Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 1.190 1.198 1.176 1.176 1,655,926 -0.01(-0.95%)
Dec 30, 2002 1.173 1.196 1.162 1.188 1,677,115 +0.01(+1.27%)
Dec 27, 2002 1.183 1.239 1.163 1.173 2,056,400 -0.02(-1.29%)
Dec 26, 2002 1.175 1.203 1.175 1.188 1,329,614 +0.01(+1.27%)
Dec 24, 2002 1.174 1.178 1.169 1.173 616,602 -0.00(-0.08%)
Dec 23, 2002 1.185 1.192 1.166 1.174 2,717,499 -0.01(-1.17%)
Dec 20, 2002 1.168 1.188 1.155 1.188 2,562,819 +0.02(+1.92%)
Dec 19, 2002 1.156 1.180 1.154 1.166 1,947,276 +0.00(+0.43%)
Dec 18, 2002 1.182 1.182 1.159 1.161 1,745,980 -0.02(-1.97%)
Dec 17, 2002 1.176 1.196 1.173 1.184 2,007,665 +0.00(+0.16%)
Dec 16, 2002 1.162 1.182 1.162 1.182 1,727,969 +0.02(+1.29%)
Dec 13, 2002 1.192 1.192 1.161 1.167 1,684,531 -0.03(-2.47%)
Dec 12, 2002 1.183 1.202 1.168 1.197 1,462,046 +0.01(+1.10%)
Dec 11, 2002 1.188 1.200 1.173 1.184 1,569,051 -0.01(-0.50%)
Dec 10, 2002 1.154 1.191 1.152 1.190 5,133,055 +0.05(+4.11%)
Dec 09, 2002 1.144 1.155 1.139 1.143 2,659,229 -0.02(-1.39%)
Dec 06, 2002 1.163 1.177 1.149 1.159 2,801,196 -0.01(-0.93%)
Dec 05, 2002 1.190 1.191 1.169 1.169 2,080,767 -0.02(-1.27%)
Dec 04, 2002 1.195 1.195 1.157 1.185 5,062,071 -0.01(-1.12%)
Dec 03, 2002 1.240 1.247 1.194 1.198 7,712,825 -0.05(-3.64%)
Dec 02, 2002 1.251 1.266 1.228 1.243 6,749,781 +0.03(+2.27%)
Nov 29, 2002 1.216 1.226 1.208 1.216 1,414,371 +0.00(+0.23%)
Nov 27, 2002 1.163 1.215 1.163 1.213 3,180,481 +0.05(+4.58%)
Nov 26, 2002 1.170 1.183 1.152 1.160 2,877,477 -0.01(-0.85%)
Nov 25, 2002 1.156 1.180 1.151 1.170 2,966,471 +0.03(+2.21%)
Nov 22, 2002 1.124 1.152 1.119 1.144 4,130,811 +0.02(+1.78%)
Nov 21, 2002 1.057 1.129 1.054 1.124 5,261,248 +0.08(+8.07%)
Nov 20, 2002 1.058 1.064 1.006 1.040 12,814,096 -0.04(-3.31%)
Nov 19, 2002 1.074 1.089 1.072 1.076 1,455,689 +0.00(+0.11%)
Nov 18, 2002 1.097 1.098 1.072 1.075 1,930,325 -0.02(-1.60%)
Nov 15, 2002 1.080 1.104 1.077 1.092 3,180,481 +0.01(+0.78%)
Nov 14, 2002 1.076 1.103 1.076 1.084 1,678,175 +0.02(+1.84%)
Nov 13, 2002 1.040 1.072 1.036 1.064 3,130,686 +0.02(+2.27%)
Nov 12, 2002 1.049 1.058 1.038 1.041 2,823,445 -0.01(-0.90%)
Nov 11, 2002 1.075 1.081 1.047 1.050 1,592,359 -0.03(-2.75%)
Nov 08, 2002 1.096 1.125 1.071 1.080 1,891,125 -0.02(-1.49%)
Nov 07, 2002 1.135 1.135 1.092 1.096 2,403,901 -0.04(-3.47%)
Nov 06, 2002 1.091 1.139 1.080 1.135 3,844,758 +0.06(+5.74%)
Nov 05, 2002 1.061 1.081 1.055 1.074 2,831,920 +0.01(+0.84%)
Nov 04, 2002 1.085 1.100 1.064 1.065 2,278,885 -0.00(-0.15%)
Nov 01, 2002 1.047 1.067 1.038 1.067 3,123,270 +0.01(+0.49%)
Oct 31, 2002 1.047 1.063 1.033 1.061 3,827,807 +0.02(+1.72%)
Oct 30, 2002 1.047 1.052 1.031 1.043 3,102,081 -0.00(-0.29%)
Oct 29, 2002 1.045 1.054 1.026 1.047 2,604,138 -0.02(-1.75%)
Oct 28, 2002 1.107 1.111 1.060 1.065 3,928,455 -0.04(-3.24%)
Oct 25, 2002 1.074 1.109 1.060 1.101 2,874,298 +0.02(+1.86%)
Oct 24, 2002 1.155 1.159 1.069 1.081 4,224,043 -0.07(-6.24%)
Oct 23, 2002 1.128 1.154 1.108 1.153 3,429,452 +0.01(+1.29%)
Oct 22, 2002 1.160 1.160 1.119 1.138 4,945,531 -0.03(-2.29%)
Oct 21, 2002 1.090 1.170 1.077 1.165 3,328,804 +0.07(+6.84%)
Oct 18, 2002 1.091 1.097 1.051 1.090 3,508,911 -0.00(-0.11%)
Oct 17, 2002 1.056 1.092 1.055 1.091 1,860,401 +0.06(+5.50%)
Oct 16, 2002 1.087 1.096 1.034 1.034 3,094,665 -0.06(-5.88%)
Oct 15, 2002 1.050 1.100 1.050 1.099 3,765,299 +0.09(+8.96%)
Oct 14, 2002 1.056 1.056 0.9890 1.009 5,161,660 -0.06(-5.53%)
Oct 11, 2002 1.038 1.081 1.024 1.068 6,481,739 +0.06(+5.82%)
Oct 10, 2002 0.9439 1.015 0.9439 1.009 5,205,097 +0.08(+8.47%)
Oct 09, 2002 0.9639 0.9701 0.9248 0.9302 5,408,513 -0.04(-4.09%)
Oct 08, 2002 1.035 1.035 0.9057 0.9698 12,218,683 -0.06(-6.27%)
Oct 07, 2002 1.072 1.084 1.030 1.035 2,184,594 -0.04(-3.50%)
Oct 04, 2002 1.109 1.119 1.063 1.072 5,946,715 -0.03(-2.80%)
Oct 03, 2002 1.149 1.159 1.098 1.103 3,753,645 -0.04(-3.83%)
Oct 02, 2002 1.161 1.179 1.145 1.147 3,655,116 -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.