Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 9.335 9.496 9.290 9.344 680,617 -0.03(-0.29%)
Nov 27, 2002 9.155 9.424 9.128 9.371 2,660,747 +0.41(+4.61%)
Nov 26, 2002 9.021 9.155 8.931 8.958 3,762,948 +0.10(+1.11%)
Nov 25, 2002 9.083 9.335 8.778 8.859 4,770,783 -0.77(-8.01%)
Nov 22, 2002 9.667 9.918 9.604 9.631 1,825,712 -0.04(-0.37%)
Nov 21, 2002 9.963 9.963 9.604 9.667 2,118,726 -0.22(-2.18%)
Nov 20, 2002 9.855 10.03 9.721 9.882 1,729,229 +0.03(+0.27%)
Nov 19, 2002 9.918 9.945 9.748 9.855 1,560,885 -0.11(-1.08%)
Nov 18, 2002 10.12 10.13 9.828 9.963 2,043,746 -0.03(-0.27%)
Nov 15, 2002 9.783 10.15 9.783 9.990 1,983,806 +0.25(+2.58%)
Nov 14, 2002 10.23 10.25 9.685 9.739 2,607,826 -0.22(-2.16%)
Nov 13, 2002 9.873 10.05 9.739 9.954 2,331,524 +0.08(+0.82%)
Nov 12, 2002 10.05 10.09 9.766 9.873 2,268,687 +0.06(+0.64%)
Nov 11, 2002 10.23 10.32 9.703 9.810 3,467,037 -0.09(-0.91%)
Nov 08, 2002 10.91 10.91 9.739 9.900 4,935,673 -1.27(-11.33%)
Nov 07, 2002 11.13 11.35 11.11 11.17 1,850,668 -0.01(-0.08%)
Nov 06, 2002 10.95 11.29 10.95 11.17 2,037,952 +0.34(+3.15%)
Nov 05, 2002 11.15 11.15 10.81 10.83 2,669,883 -0.18(-1.63%)
Nov 04, 2002 11.35 11.35 11.01 11.01 1,446,910 +0.03(+0.25%)
Nov 01, 2002 10.86 11.26 10.77 10.99 2,422,659 +0.05(+0.49%)
Oct 31, 2002 11.53 11.53 10.68 10.93 1,764,658 -0.25(-2.25%)
Oct 30, 2002 11.23 11.31 11.02 11.18 2,429,678 -0.04(-0.32%)
Oct 29, 2002 11.67 11.67 11.22 11.22 1,666,838 -0.45(-3.85%)
Oct 28, 2002 12.57 12.75 11.37 11.67 2,517,248 -0.81(-6.47%)
Oct 25, 2002 11.80 12.70 11.80 12.48 1,647,898 -0.01(-0.07%)
Oct 24, 2002 12.75 12.76 12.41 12.49 1,187,988 -0.22(-1.70%)
Oct 23, 2002 12.66 12.70 12.44 12.70 1,070,448 +0.09(+0.71%)
Oct 22, 2002 12.48 12.80 12.39 12.61 1,444,014 +0.14(+1.15%)
Oct 21, 2002 12.43 12.66 12.28 12.47 910,795 +0.13(+1.02%)
Oct 18, 2002 12.17 12.52 12.17 12.34 1,027,889 +0.20(+1.63%)
Oct 17, 2002 13.10 13.10 12.12 12.14 1,346,416 -0.31(-2.52%)
Oct 16, 2002 12.21 12.48 12.12 12.46 1,543,728 +0.25(+2.06%)
Oct 15, 2002 12.12 12.30 12.11 12.21 1,368,588 +0.35(+2.95%)
Oct 14, 2002 11.65 12.00 11.64 11.86 1,566,678 +0.21(+1.77%)
Oct 11, 2002 11.47 11.79 11.26 11.65 1,270,656 +0.18(+1.56%)
Oct 10, 2002 11.40 11.65 11.23 11.47 1,352,990 +0.43(+3.90%)
Oct 09, 2002 10.98 11.31 10.98 11.04 1,068,443 -0.22(-1.91%)
Oct 08, 2002 10.82 11.26 10.77 11.26 1,128,160 +0.53(+4.94%)
Oct 07, 2002 11.04 11.39 10.68 10.73 879,154 -0.46(-4.09%)
Oct 04, 2002 11.64 11.65 11.08 11.18 1,146,877 -0.48(-4.08%)
Oct 03, 2002 11.85 11.85 11.59 11.66 1,477,214 +0.16(+1.41%)
Oct 02, 2002 11.17 11.67 11.15 11.50 1,182,195 +0.23(+2.07%)
Oct 01, 2002 11.35 11.35 11.00 11.26 1,292,493 +0.13(+1.21%)
Sep 30, 2002 10.68 11.13 10.65 11.13 996,916 +0.20(+1.81%)
Sep 27, 2002 10.78 11.17 10.77 10.93 2,013,107 +0.16(+1.50%)
Sep 26, 2002 11.53 11.53 10.73 10.77 2,333,083 -0.43(-3.85%)
Sep 25, 2002 10.84 11.21 10.65 11.20 820,662 +0.45(+4.17%)
Sep 24, 2002 10.73 11.13 10.68 10.75 1,004,158 +0.00(+0.00%)
Sep 23, 2002 10.86 11.29 10.68 10.75 972,851 -0.43(-3.85%)
Sep 20, 2002 11.49 11.58 11.18 11.18 1,206,260 -0.22(-1.89%)
Sep 19, 2002 11.62 11.88 11.31 11.40 1,114,122 -0.27(-2.31%)
Sep 18, 2002 11.62 11.84 11.51 11.67 862,776 +0.04(+0.31%)
Sep 17, 2002 12.07 12.08 11.52 11.63 44,564 -0.26(-2.19%)
Sep 16, 2002 11.71 12.03 11.62 11.89 612,098 -0.03(-0.23%)
Sep 13, 2002 11.56 11.92 11.45 11.92 669,921 +0.27(+2.31%)
Sep 12, 2002 11.62 11.89 11.44 11.65 607,865 +0.03(+0.23%)
Sep 11, 2002 11.56 11.67 11.53 11.62 853,194 +0.08(+0.70%)
Sep 10, 2002 11.89 11.89 11.49 11.54 1,526,681 -0.31(-2.58%)
Sep 09, 2002 11.85 12.07 11.76 11.85 1,088,720 -0.09(-0.75%)
Sep 06, 2002 12.12 12.20 11.79 11.94 1,143,869 +0.12(+0.99%)
Sep 05, 2002 11.67 11.86 11.58 11.82 703,679 +0.15(+1.31%)
Sep 04, 2002 11.66 11.76 11.35 11.67 805,621 +0.10(+0.85%)
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.