Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 0.7500 0.7950 0.7429 0.7750 932,399 +0.02(+3.13%)
Nov 27, 2002 0.7614 0.7657 0.7462 0.7515 1,069,600 +0.00(+0.30%)
Nov 26, 2002 0.7714 0.7857 0.7486 0.7493 1,779,399 -0.04(-5.50%)
Nov 25, 2002 0.7929 0.7964 0.7536 0.7929 4,774,000 +0.01(+0.82%)
Nov 22, 2002 0.7571 0.8000 0.7521 0.7864 4,494,000 +0.00(+0.09%)
Nov 21, 2002 0.7286 0.7857 0.7179 0.7857 10,518,200 +0.07(+9.56%)
Nov 20, 2002 0.6743 0.7279 0.6607 0.7171 10,088,400 +0.05(+7.96%)
Nov 19, 2002 0.7200 0.7207 0.6236 0.6643 28,197,398 -0.11(-14.68%)
Nov 18, 2002 0.6486 0.7807 0.6250 0.7786 10,071,600 +0.13(+19.78%)
Nov 15, 2002 0.6421 0.6536 0.5893 0.6500 2,045,399 +0.03(+5.08%)
Nov 14, 2002 0.6429 0.6450 0.6186 0.6186 932,399 -0.02(-3.56%)
Nov 13, 2002 0.5793 0.6429 0.5557 0.6414 3,239,599 +0.06(+11.00%)
Nov 12, 2002 0.6000 0.6143 0.5721 0.5779 2,191,000 -0.02(-3.80%)
Nov 11, 2002 0.6071 0.6071 0.5857 0.6007 370,999 -0.01(-1.64%)
Nov 08, 2002 0.6050 0.6129 0.5536 0.6107 5,154,800 +0.02(+3.01%)
Nov 07, 2002 0.6321 0.6379 0.5929 0.5929 2,585,800 -0.04(-5.79%)
Nov 06, 2002 0.6643 0.6643 0.6129 0.6293 7,032,199 -0.02(-3.40%)
Nov 05, 2002 0.6721 0.6764 0.6507 0.6514 1,045,799 -0.02(-2.98%)
Nov 04, 2002 0.6429 0.7029 0.6393 0.6714 3,589,599 +0.03(+5.15%)
Nov 01, 2002 0.6286 0.6429 0.6071 0.6386 2,129,400 -0.00(-0.35%)
Oct 31, 2002 0.6364 0.6429 0.6236 0.6408 1,658,999 -0.00(-0.10%)
Oct 30, 2002 0.6636 0.6657 0.6357 0.6414 1,423,799 -0.02(-2.39%)
Oct 29, 2002 0.6750 0.6786 0.6329 0.6571 2,006,521 -0.03(-4.17%)
Oct 28, 2002 0.6643 0.7071 0.6500 0.6857 5,651,799 +0.04(+6.67%)
Oct 25, 2002 0.5800 0.6850 0.5679 0.6429 6,448,903 +0.06(+10.97%)
Oct 24, 2002 0.6064 0.6064 0.5536 0.5793 2,433,200 -0.01(-1.70%)
Oct 23, 2002 0.6250 0.6250 0.5857 0.5893 3,543,399 -0.04(-5.81%)
Oct 22, 2002 0.6357 0.6436 0.6179 0.6256 4,265,800 -0.01(-1.69%)
Oct 21, 2002 0.6386 0.6643 0.6086 0.6364 9,688,000 -0.05(-6.80%)
Oct 18, 2002 0.5857 0.7357 0.5857 0.6829 24,924,198 +0.13(+24.16%)
Oct 17, 2002 0.4721 0.5857 0.4714 0.5500 7,463,399 +0.09(+19.75%)
Oct 16, 2002 0.5293 0.5329 0.4429 0.4593 5,804,399 -0.09(-16.49%)
Oct 15, 2002 0.5429 0.5857 0.5421 0.5500 4,113,199 +0.02(+2.94%)
Oct 14, 2002 0.4643 0.5350 0.4636 0.5343 5,272,400 +0.06(+13.51%)
Oct 11, 2002 0.5086 0.5286 0.4464 0.4707 13,266,917 -0.04(-7.05%)
Oct 10, 2002 0.3779 0.5250 0.3464 0.5064 13,582,799 +0.13(+35.82%)
Oct 09, 2002 0.4100 0.4107 0.3471 0.3729 5,969,599 -0.03(-7.94%)
Oct 08, 2002 0.4107 0.4279 0.3907 0.4050 4,533,816 -0.01(-1.73%)
Oct 07, 2002 0.4500 0.4586 0.3821 0.4121 15,238,999 -0.06(-12.08%)
Oct 04, 2002 0.5179 0.5314 0.4471 0.4688 8,433,600 -0.05(-9.49%)
Oct 03, 2002 0.5693 0.5700 0.4893 0.5179 9,767,800 -0.06(-10.48%)
Oct 02, 2002 0.6886 0.6886 0.5607 0.5786 9,315,600 -0.10(-14.74%)
Oct 01, 2002 0.7093 0.7100 0.6607 0.6786 3,850,909 -0.01(-2.06%)
Sep 30, 2002 0.7071 0.7214 0.6893 0.6929 4,838,400 -0.03(-3.77%)
Sep 27, 2002 0.7764 0.7843 0.7123 0.7200 5,110,000 -0.06(-8.10%)
Sep 26, 2002 0.7486 0.7834 0.7286 0.7834 4,164,999 +0.05(+7.00%)
Sep 25, 2002 0.7249 0.7500 0.7079 0.7321 1,457,399 +0.01(+1.99%)
Sep 24, 2002 0.7114 0.7250 0.6893 0.7179 3,748,065 +0.01(+0.89%)
Sep 23, 2002 0.7143 0.7321 0.7058 0.7115 4,828,600 +0.00(+0.42%)
Sep 20, 2002 0.7536 0.7679 0.7000 0.7085 331,940,000 -0.02(-2.18%)
Sep 19, 2002 0.7850 0.7857 0.7179 0.7243 467,739,968 -0.06(-8.07%)
Sep 18, 2002 0.8364 0.8414 0.7850 0.7879 1,521,799 -0.04(-5.08%)
Sep 17, 2002 0.8642 0.8643 0.8250 0.8300 2,865,239 -0.03(-3.17%)
Sep 16, 2002 0.8921 0.8921 0.8529 0.8571 3,512,599 -0.02(-2.44%)
Sep 13, 2002 0.9214 0.9271 0.8643 0.8786 2,490,600 -0.05(-5.03%)
Sep 12, 2002 0.9629 0.9671 0.9143 0.9251 1,943,199 -0.04(-3.78%)
Sep 11, 2002 0.9386 0.9764 0.9386 0.9614 1,629,599 +0.02(+1.74%)
Sep 10, 2002 0.9007 0.9500 0.8893 0.9450 4,747,400 +0.04(+4.83%)
Sep 09, 2002 0.9193 0.9250 0.8929 0.9014 135,660,000 -0.01(-1.41%)
Sep 06, 2002 0.9279 0.9357 0.9107 0.9143 758,799 -0.00(-0.39%)
Sep 05, 2002 0.9179 0.9357 0.9107 0.9179 285,600 -0.01(-1.15%)
Sep 04, 2002 0.9257 0.9464 0.9079 0.9286 373,799 +0.00(+0.32%)
Sep 03, 2002 0.9364 0.9636 0.9136 0.9256 137,760,000 -0.01(-1.08%)
Aug 30, 2002 0.9143 0.9629 0.8943 0.9357 2,119,600 +0.03(+3.56%)
Aug 29, 2002 0.8329 0.9221 0.8243 0.9036 2,395,400 +0.04(+4.55%)
Aug 28, 2002 0.8614 0.8900 0.8250 0.8643 2,275,000 -0.01(-1.06%)
Aug 27, 2002 0.9679 0.9679 0.8579 0.8736 4,982,600 -0.09(-9.74%)
Aug 26, 2002 0.9964 0.9964 0.9379 0.9679 2,644,600 -0.03(-2.59%)
Aug 23, 2002 0.9942 0.9964 0.9679 0.9936 2,406,600 +0.01(+1.02%)
Aug 22, 2002 0.9736 0.9993 0.9293 0.9836 2,963,799 +0.02(+1.55%)
Aug 21, 2002 0.9535 0.9714 0.9186 0.9686 2,779,000 +0.02(+1.88%)
Aug 20, 2002 0.9850 0.9937 0.9214 0.9507 2,524,690 +0.04(+4.15%)
Aug 16, 2002 0.8929 0.9243 0.8571 0.9129 1,828,399 +0.03(+3.40%)
Aug 15, 2002 0.8371 0.9107 0.8329 0.8829 3,263,399 +0.05(+5.91%)
Aug 14, 2002 0.7757 0.8336 0.7714 0.8336 4,033,399 +0.06(+7.86%)
Aug 13, 2002 0.7679 0.8050 0.7544 0.7729 1,677,199 +0.02(+2.08%)
Aug 12, 2002 0.8029 0.8071 0.7536 0.7571 2,130,800 -0.04(-4.59%)
Aug 07, 2002 0.7607 0.7936 0.7429 0.7936 2,758,000 +0.03(+4.32%)
Aug 06, 2002 0.7957 0.8036 0.7429 0.7607 3,217,199 -0.01(-1.84%)
Aug 05, 2002 0.7786 0.8129 0.7607 0.7750 3,807,999 -0.00(-0.37%)
Aug 02, 2002 0.8864 0.8879 0.7064 0.7779 6,656,817 -0.11(-12.74%)
Aug 01, 2002 0.9501 0.9600 0.8779 0.8914 4,529,000 -0.06(-6.52%)
Jul 31, 2002 0.9286 0.9600 0.9057 0.9536 3,330,599 +0.04(+4.29%)
Jul 30, 2002 0.8936 0.9429 0.8936 0.9144 3,775,799 +0.04(+4.33%)
Jul 29, 2002 0.8964 0.9243 0.8500 0.8764 3,262,279 +0.01(+0.57%)
Jul 26, 2002 1.050 1.059 0.8500 0.8714 7,047,599 -0.17(-15.92%)
Jul 25, 2002 1.125 1.128 1.035 1.036 4,756,962 -0.08(-6.99%)
Jul 24, 2002 1.146 1.159 1.074 1.114 3,357,199 -0.03(-2.80%)
Jul 23, 2002 1.176 1.214 1.131 1.146 2,976,399 -0.02(-2.07%)
Jul 22, 2002 1.136 1.179 1.116 1.171 1,994,019 +0.01(+0.92%)
Jul 19, 2002 1.153 1.161 1.122 1.160 1,791,999 +0.07(+6.49%)
Jul 17, 2002 1.145 1.164 1.076 1.089 1,261,400 -0.12(-9.82%)
Jul 12, 2002 1.279 1.280 1.207 1.208 2,837,799 -0.06(-4.84%)
Jul 11, 2002 1.154 1.279 1.133 1.269 2,529,800 +0.11(+9.09%)
Jul 10, 2002 1.161 1.179 1.132 1.164 1,553,999 +0.01(+0.80%)
Jul 09, 2002 1.176 1.196 1.114 1.154 2,935,799 -0.02(-1.82%)
Jul 08, 2002 1.276 1.252 1.196 1.176 1,952,999 -0.10(-7.89%)
Jul 05, 2002 1.214 1.299 1.214 1.276 2,003,399 +0.06(+5.12%)
Jul 04, 2002 1.179 1.214 1.118 1.214 4,957,400 +0.00(+0.00%)
Jul 03, 2002 1.179 1.214 1.118 1.214 4,957,400 +0.04(+3.53%)
Jul 02, 2002 1.054 1.196 1.039 1.173 9,020,200 +0.15(+14.11%)
Jul 01, 2002 1.000 1.046 0.9929 1.028 4,585,000 +0.03(+2.86%)
Jun 28, 2002 0.9607 1.014 0.9607 0.9993 9,206,400 +0.06(+5.90%)
Jun 27, 2002 1.009 1.019 0.9435 0.9436 3,817,799 -0.04(-4.55%)
Jun 26, 2002 0.9636 0.9964 0.9214 0.9886 2,921,799 +0.02(+2.52%)
Jun 25, 2002 0.9886 1.007 0.9471 0.9643 3,940,999 -0.02(-1.53%)
Jun 21, 2002 0.9821 0.9893 0.9686 0.9793 2,346,400 +0.02(+2.31%)
Jun 20, 2002 0.9714 1.040 0.9500 0.9571 6,110,999 +0.01(+0.60%)
Jun 19, 2002 0.9114 0.9964 0.8929 0.9514 5,482,400 +0.04(+4.47%)
Jun 18, 2002 0.9386 0.9393 0.8421 0.9107 10,808,000 -0.01(-1.24%)
Jun 17, 2002 1.014 1.059 0.9179 0.9221 4,855,200 -0.06(-6.52%)
Jun 14, 2002 1.082 1.086 0.9800 0.9864 4,779,600 -0.11(-9.74%)
Jun 12, 2002 1.154 1.182 1.089 1.093 1,798,999 -0.06(-5.26%)
Jun 11, 2002 1.157 1.189 1.129 1.154 1,003,799 -0.00(-0.25%)
Jun 10, 2002 1.135 1.175 1.135 1.157 484,399 +0.04(+3.39%)
Jun 07, 2002 1.178 1.178 1.104 1.119 1,369,200 -0.06(-5.38%)
Jun 06, 2002 1.150 1.232 1.149 1.182 2,305,800 +0.03(+3.05%)
Jun 05, 2002 1.111 1.159 1.107 1.147 1,531,599 +0.07(+6.57%)
May 31, 2002 1.079 1.079 1.071 1.076 8,464,400 -0.08(-6.97%)
May 28, 2002 1.214 1.232 1.157 1.157 6,609,399 -0.05(-4.37%)
May 27, 2002 1.214 1.225 1.197 1.210 11,104,800 +0.00(+0.00%)
May 24, 2002 1.214 1.225 1.197 1.210 11,090,800 +0.01(+1.13%)
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.