Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 9.896 10.21 9.793 10.16 760,965 +0.24(+2.37%)
Nov 27, 2002 9.984 10.01 9.771 9.926 1,292,241 -0.13(-1.32%)
Nov 26, 2002 9.896 10.29 9.896 10.06 1,842,273 -0.08(-0.80%)
Nov 25, 2002 10.03 10.37 9.749 10.14 1,792,937 +0.12(+1.17%)
Nov 22, 2002 9.823 10.12 9.815 10.02 1,847,573 +0.15(+1.49%)
Nov 21, 2002 9.381 10.01 9.330 9.874 3,594,709 +0.63(+6.85%)
Nov 20, 2002 9.197 9.322 9.013 9.241 1,570,723 +0.06(+0.64%)
Nov 19, 2002 8.866 9.256 8.800 9.182 1,716,011 +0.35(+3.91%)
Nov 18, 2002 9.197 9.197 8.748 8.837 2,640,614 -0.40(-4.30%)
Nov 15, 2002 8.756 9.234 8.756 9.234 2,121,842 +0.38(+4.32%)
Nov 14, 2002 8.388 8.873 8.388 8.851 1,741,019 +0.32(+3.71%)
Nov 13, 2002 8.373 8.734 8.233 8.535 2,299,613 +0.17(+2.02%)
Nov 12, 2002 8.417 8.660 8.277 8.366 2,409,429 +0.02(+0.26%)
Nov 11, 2002 8.285 8.498 8.064 8.344 1,089,054 +0.07(+0.80%)
Nov 08, 2002 8.734 8.734 8.248 8.277 1,343,208 -0.45(-5.14%)
Nov 07, 2002 8.866 8.866 8.469 8.726 1,907,374 -0.14(-1.58%)
Nov 06, 2002 8.697 8.896 8.557 8.866 2,211,815 +0.12(+1.35%)
Nov 05, 2002 8.682 8.785 8.542 8.748 2,191,020 +0.19(+2.24%)
Nov 04, 2002 8.388 8.594 8.351 8.557 2,235,327 +0.22(+2.65%)
Nov 01, 2002 8.057 8.403 8.020 8.336 1,314,666 +0.35(+4.42%)
Oct 31, 2002 8.204 8.241 7.902 7.983 1,352,314 -0.29(-3.56%)
Oct 30, 2002 8.020 8.277 7.843 8.277 1,346,605 +0.33(+4.17%)
Oct 29, 2002 8.013 8.020 7.637 7.946 1,119,498 +0.04(+0.47%)
Oct 28, 2002 8.013 8.071 7.785 7.910 1,182,561 +0.05(+0.66%)
Oct 25, 2002 7.785 7.902 7.468 7.858 1,238,284 +0.12(+1.52%)
Oct 24, 2002 7.946 8.013 7.689 7.740 1,542,045 -0.13(-1.68%)
Oct 23, 2002 7.468 7.873 7.431 7.873 1,204,579 +0.43(+5.73%)
Oct 22, 2002 7.659 7.910 7.299 7.446 1,759,231 -0.21(-2.69%)
Oct 21, 2002 6.938 7.696 6.806 7.652 4,103,560 +0.66(+9.47%)
Oct 18, 2002 6.548 6.990 6.512 6.990 3,291,899 +0.22(+3.26%)
Oct 17, 2002 6.070 6.806 6.070 6.769 2,233,561 +0.74(+12.33%)
Oct 16, 2002 6.475 6.475 6.011 6.026 3,239,845 -0.51(-7.77%)
Oct 15, 2002 6.769 6.769 6.475 6.534 3,623,794 -0.09(-1.33%)
Oct 14, 2002 6.401 6.659 6.364 6.622 3,035,707 -0.14(-2.07%)
Oct 11, 2002 6.806 6.865 6.703 6.762 3,430,936 -0.04(-0.54%)
Oct 10, 2002 6.291 6.916 6.070 6.799 2,912,708 +0.43(+6.82%)
Oct 09, 2002 6.696 6.696 6.261 6.364 3,069,277 -0.52(-7.59%)
Oct 08, 2002 7.328 7.549 6.769 6.887 3,456,759 -0.38(-5.17%)
Oct 07, 2002 7.799 7.799 7.262 7.262 1,939,993 -0.54(-6.89%)
Oct 04, 2002 8.020 8.020 7.667 7.799 1,529,542 -0.21(-2.57%)
Oct 03, 2002 8.461 8.645 7.983 8.005 1,905,743 -0.46(-5.39%)
Oct 02, 2002 8.388 8.601 8.211 8.461 1,207,433 +0.03(+0.35%)
Oct 01, 2002 8.270 8.454 8.057 8.432 13,591 +0.15(+1.78%)
Sep 30, 2002 7.991 8.351 7.910 8.285 2,189,933 +0.11(+1.35%)
Sep 27, 2002 8.807 8.815 8.094 8.174 2,353,978 -0.65(-7.42%)
Sep 26, 2002 8.461 8.844 8.388 8.829 2,070,603 +0.48(+5.73%)
Sep 25, 2002 7.946 8.631 7.946 8.351 2,631,508 +0.43(+5.48%)
Sep 24, 2002 7.917 7.991 7.630 7.917 3,925,788 +0.00(+0.00%)
Sep 23, 2002 8.152 8.609 7.917 7.917 3,327,916 -0.38(-4.61%)
Sep 20, 2002 8.682 8.866 8.270 8.300 5,272,122 -0.62(-6.93%)
Sep 19, 2002 9.234 9.285 8.918 8.918 3,335,255 -0.44(-4.72%)
Sep 18, 2002 8.829 9.418 8.829 9.359 2,830,346 +0.46(+5.12%)
Sep 17, 2002 9.381 9.396 8.837 8.903 2,128,365 -0.22(-2.42%)
Sep 16, 2002 9.359 9.359 9.065 9.124 1,544,356 -0.31(-3.28%)
Sep 13, 2002 9.271 9.521 9.160 9.433 2,065,575 +0.16(+1.75%)
Sep 12, 2002 9.469 9.565 9.102 9.271 3,263,086 -0.20(-2.10%)
Sep 11, 2002 9.234 9.506 9.234 9.469 3,727,766 +0.38(+4.21%)
Sep 10, 2002 8.829 9.116 8.829 9.087 3,146,067 +0.47(+5.47%)
Sep 09, 2002 8.697 8.712 8.314 8.616 1,432,773 -0.08(-0.93%)
Sep 06, 2002 8.815 8.829 8.550 8.697 2,354,793 -0.09(-1.00%)
Sep 05, 2002 8.756 8.800 8.535 8.785 1,590,430 +0.03(+0.34%)
Sep 04, 2002 8.829 8.925 8.645 8.756 2,645,371 +0.21(+2.50%)
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.