MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 6.407 6.447 6.331 6.399 1,086,400 +0.02(+0.35%)
Dec 30, 2002 6.331 6.388 6.306 6.376 919,600 +0.09(+1.51%)
Dec 27, 2002 6.375 6.386 6.281 6.281 623,200 -0.11(-1.72%)
Dec 26, 2002 6.325 6.419 6.317 6.391 988,000 +0.07(+1.05%)
Dec 24, 2002 6.312 6.339 6.287 6.325 422,000 +0.02(+0.28%)
Dec 23, 2002 6.237 6.312 6.237 6.308 1,224,800 +0.01(+0.12%)
Dec 20, 2002 6.281 6.295 6.259 6.300 2,094,400 +0.04(+0.66%)
Dec 19, 2002 6.229 6.280 6.190 6.259 971,200 +0.03(+0.44%)
Dec 18, 2002 6.301 6.301 6.183 6.231 1,648,800 -0.07(-1.11%)
Dec 17, 2002 6.388 6.445 6.281 6.301 1,654,000 -0.12(-1.95%)
Dec 16, 2002 6.242 6.456 6.242 6.426 2,001,200 +0.21(+3.46%)
Dec 13, 2002 6.308 6.308 6.155 6.211 1,417,200 -0.10(-1.53%)
Dec 12, 2002 6.321 6.351 6.215 6.308 1,279,600 -0.01(-0.22%)
Dec 11, 2002 6.367 6.374 6.277 6.321 1,538,000 -0.05(-0.73%)
Dec 10, 2002 6.287 6.369 6.213 6.367 2,652,000 +0.14(+2.23%)
Dec 09, 2002 6.100 6.244 6.050 6.229 2,469,200 +0.14(+2.28%)
Dec 06, 2002 6.006 6.111 6.000 6.090 1,447,600 -0.01(-0.20%)
Dec 05, 2002 6.206 6.225 6.079 6.103 870,000 -0.08(-1.33%)
Dec 04, 2002 6.021 6.220 6.006 6.185 1,183,200 +0.16(+2.72%)
Dec 03, 2002 6.138 6.138 6.000 6.021 1,079,600 -0.12(-1.91%)
Dec 02, 2002 6.256 6.256 6.064 6.139 1,372,400 -0.05(-0.75%)
Nov 29, 2002 6.164 6.210 6.135 6.185 731,200 +0.09(+1.50%)
Nov 27, 2002 5.909 6.094 5.904 6.094 1,059,200 +0.17(+2.85%)
Nov 26, 2002 5.981 5.985 5.869 5.925 1,044,800 -0.05(-0.77%)
Nov 25, 2002 6.037 6.059 5.926 5.971 1,272,800 -0.08(-1.40%)
Nov 22, 2002 5.938 6.156 5.874 6.056 2,677,200 +0.17(+2.93%)
Nov 21, 2002 5.786 5.933 5.737 5.884 1,829,600 +0.10(+1.69%)
Nov 20, 2002 5.775 5.831 5.724 5.786 1,203,200 +0.02(+0.35%)
Nov 19, 2002 5.825 5.866 5.741 5.766 1,008,400 -0.09(-1.49%)
Nov 18, 2002 5.969 6.015 5.844 5.854 1,040,000 -0.13(-2.25%)
Nov 15, 2002 5.900 6.022 5.900 5.989 1,159,600 +0.06(+1.01%)
Nov 14, 2002 5.845 5.985 5.844 5.929 1,050,400 +0.10(+1.78%)
Nov 13, 2002 5.825 5.963 5.720 5.825 1,258,800 -0.00(-0.06%)
Nov 12, 2002 5.713 5.974 5.713 5.829 2,338,800 +0.12(+2.08%)
Nov 11, 2002 5.856 5.860 5.696 5.710 880,000 -0.16(-2.79%)
Nov 08, 2002 5.944 6.037 5.839 5.874 1,137,200 -0.07(-1.24%)
Nov 07, 2002 6.044 6.054 5.846 5.947 1,166,000 -0.13(-2.10%)
Nov 06, 2002 5.781 6.088 5.765 6.075 2,034,800 +0.29(+5.01%)
Nov 05, 2002 5.938 5.938 5.700 5.785 3,434,400 -0.15(-2.51%)
Nov 04, 2002 6.154 6.156 5.910 5.934 2,056,400 -0.18(-2.98%)
Nov 01, 2002 6.039 6.124 6.010 6.116 1,216,400 +0.06(+1.03%)
Oct 31, 2002 6.000 6.054 5.935 6.054 2,115,200 +0.08(+1.25%)
Oct 30, 2002 6.003 6.072 5.929 5.979 160,000 -0.02(-0.37%)
Oct 29, 2002 6.019 6.037 5.826 6.001 18,000,000 +0.01(+0.23%)
Oct 28, 2002 6.213 6.219 5.926 5.987 2,475,200 -0.19(-3.06%)
Oct 25, 2002 6.162 6.185 6.019 6.176 1,772,400 -0.01(-0.22%)
Oct 24, 2002 6.600 6.601 6.051 6.190 5,086,000 -0.43(-6.55%)
Oct 23, 2002 6.456 6.636 6.412 6.624 1,507,600 +0.13(+2.00%)
Oct 22, 2002 6.412 6.556 6.369 6.494 1,468,000 -0.05(-0.71%)
Oct 21, 2002 6.356 6.545 6.300 6.540 990,000 +0.17(+2.73%)
Oct 18, 2002 6.295 6.385 6.210 6.366 1,564,400 +0.07(+1.13%)
Oct 17, 2002 6.375 6.375 6.228 6.295 1,793,200 +0.16(+2.61%)
Oct 16, 2002 6.260 6.289 6.066 6.135 1,740,800 -0.12(-2.00%)
Oct 15, 2002 6.075 6.260 6.065 6.260 2,568,000 +0.31(+5.25%)
Oct 14, 2002 6.125 6.144 5.890 5.947 2,932,000 -0.24(-3.84%)
Oct 11, 2002 6.112 6.228 6.095 6.185 2,239,600 +0.26(+4.32%)
Oct 10, 2002 5.631 5.950 5.610 5.929 3,258,000 +0.30(+5.28%)
Oct 09, 2002 5.951 5.959 5.628 5.631 2,727,600 -0.32(-5.36%)
Oct 08, 2002 5.950 5.997 5.885 5.950 2,370,800 +0.08(+1.28%)
Oct 07, 2002 6.055 6.062 5.856 5.875 1,658,800 -0.19(-3.17%)
Oct 04, 2002 6.194 6.202 5.931 6.067 2,717,200 -0.10(-1.68%)
Oct 03, 2002 6.051 6.272 6.048 6.171 36,960,000 +0.12(+2.00%)
Oct 02, 2002 6.521 6.521 6.000 6.050 5,052,000 -0.47(-7.21%)
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.
TOP
Email a Story