Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 10.02 10.26 10.01 10.23 869,014 +0.18(+1.83%)
Dec 30, 2002 9.970 10.07 9.896 10.04 957,356 +0.01(+0.15%)
Dec 27, 2002 10.01 10.10 9.940 10.03 856,510 -0.05(-0.51%)
Dec 26, 2002 10.02 10.15 9.948 10.08 1,203,083 +0.09(+0.88%)
Dec 24, 2002 9.859 10.04 9.859 9.992 892,527 -0.10(-0.95%)
Dec 23, 2002 10.01 10.25 9.933 10.09 1,827,323 +0.15(+1.56%)
Dec 20, 2002 10.04 10.37 9.933 9.933 4,204,949 -0.18(-1.82%)
Dec 19, 2002 10.25 10.30 10.04 10.12 3,915,459 -0.13(-1.22%)
Dec 18, 2002 10.15 10.38 10.15 10.24 1,537,424 +0.01(+0.14%)
Dec 17, 2002 10.12 10.43 10.08 10.23 2,445,038 +0.07(+0.72%)
Dec 16, 2002 9.786 10.15 9.705 10.15 1,624,815 +0.32(+3.22%)
Dec 13, 2002 10.05 10.12 9.830 9.837 1,727,564 -0.21(-2.05%)
Dec 12, 2002 9.749 10.12 9.749 10.04 1,567,053 +0.29(+3.02%)
Dec 11, 2002 9.639 9.881 9.528 9.749 1,096,393 +0.05(+0.53%)
Dec 10, 2002 9.418 9.698 9.352 9.698 1,352,178 +0.21(+2.17%)
Dec 09, 2002 9.418 9.558 9.315 9.492 952,600 +0.04(+0.39%)
Dec 06, 2002 9.271 9.484 9.256 9.455 1,077,366 -0.07(-0.77%)
Dec 05, 2002 9.344 9.639 9.308 9.528 1,015,798 +0.31(+3.35%)
Dec 04, 2002 9.565 9.572 9.219 9.219 2,147,801 -0.41(-4.28%)
Dec 03, 2002 9.874 9.926 9.492 9.631 1,390,369 -0.24(-2.46%)
Dec 02, 2002 10.15 10.24 9.859 9.874 2,038,664 -0.29(-2.82%)
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%)
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.