Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 3.927 3.957 3.813 3.875 166,378 +0.06(+1.58%)
Oct 30, 2002 4.082 4.087 3.694 3.815 138,489 -0.28(-6.82%)
Oct 29, 2002 3.824 4.095 3.811 4.094 192,592 +0.26(+6.84%)
Oct 28, 2002 3.862 4.013 3.755 3.832 111,347 -0.04(-1.11%)
Oct 25, 2002 4.181 4.181 3.802 3.875 211,328 +0.06(+1.70%)
Oct 24, 2002 4.181 4.203 3.781 3.811 293,448 -0.37(-8.77%)
Oct 23, 2002 4.052 4.177 4.026 4.177 121,929 +0.08(+2.00%)
Oct 22, 2002 3.914 4.177 3.910 4.095 138,605 +0.11(+2.70%)
Oct 21, 2002 3.957 3.996 3.884 3.987 118,771 +0.02(+0.54%)
Oct 18, 2002 4.035 4.065 3.936 3.966 122,830 -0.13(-3.06%)
Oct 17, 2002 3.957 4.100 3.953 4.091 87,570 +0.19(+4.75%)
Oct 16, 2002 4.087 4.095 3.776 3.906 108,029 -0.19(-4.73%)
Oct 15, 2002 3.901 4.156 3.720 4.100 185,695 +0.20(+5.20%)
Oct 14, 2002 3.772 3.979 3.716 3.897 73,420 +0.17(+4.51%)
Oct 11, 2002 3.660 3.768 3.371 3.729 236,382 +0.07(+1.88%)
Oct 10, 2002 3.272 3.664 3.250 3.660 382,410 +0.41(+12.45%)
Oct 09, 2002 3.216 3.431 3.125 3.255 304,467 +0.05(+1.62%)
Oct 08, 2002 3.199 3.254 3.190 3.203 406,652 +0.01(+0.41%)
Oct 07, 2002 3.367 3.367 3.147 3.190 303,191 -0.20(-5.85%)
Oct 04, 2002 3.306 3.664 3.237 3.388 35,712,544 +0.07(+2.21%)
Oct 03, 2002 3.375 3.556 3.281 3.315 379,743 -0.06(-1.66%)
Oct 02, 2002 3.569 3.664 3.371 3.371 552,680 -0.22(-6.01%)
Oct 01, 2002 3.884 3.884 3.565 3.587 301,445 -0.30(-7.76%)
Sep 30, 2002 3.923 3.948 3.759 3.888 146,956 -0.03(-0.66%)
Sep 27, 2002 4.005 4.005 3.815 3.914 117,727 -0.16(-4.02%)
Sep 26, 2002 3.880 4.078 3.841 4.078 148,579 +0.13(+3.16%)
Sep 25, 2002 3.884 4.095 3.828 3.953 115,755 +0.09(+2.46%)
Sep 24, 2002 3.832 3.893 3.789 3.858 111,082 -0.03(-0.78%)
Sep 23, 2002 4.061 4.108 3.815 3.888 282,313 -0.21(-5.05%)
Sep 20, 2002 4.220 4.220 3.992 4.095 157,742 -0.13(-3.16%)
Sep 19, 2002 4.242 4.332 4.203 4.229 327,896 +0.00(+0.10%)
Sep 18, 2002 4.009 4.259 4.009 4.225 117,147 +0.22(+5.38%)
Sep 17, 2002 4.104 4.225 3.927 4.009 136,633 -0.15(-3.53%)
Sep 16, 2002 4.169 4.203 4.035 4.156 85,154 +0.02(+0.42%)
Sep 13, 2002 4.078 4.203 3.992 4.138 97,545 +0.01(+0.21%)
Sep 12, 2002 4.022 4.177 3.966 4.130 175,257 +0.14(+3.46%)
Sep 11, 2002 3.815 4.013 3.712 3.992 214,460 +0.11(+2.90%)
Sep 10, 2002 3.724 3.888 3.720 3.879 120,626 +0.06(+1.68%)
Sep 09, 2002 3.707 3.845 3.707 3.815 219,577 -0.03(-0.67%)
Sep 06, 2002 3.694 3.841 3.694 3.841 326,504 +0.09(+2.41%)
Sep 05, 2002 3.794 3.806 3.707 3.750 503,153 -0.08(-2.14%)
Sep 04, 2002 3.772 3.880 3.772 3.832 148,008 +0.09(+2.30%)
Sep 03, 2002 3.803 3.832 3.707 3.746 326,040 -0.09(-2.36%)
Aug 30, 2002 3.832 3.923 3.763 3.837 432,285 +0.02(+0.45%)
Aug 29, 2002 4.061 4.061 3.664 3.819 1,715,686 -0.70(-15.46%)
Aug 28, 2002 4.526 4.565 4.483 4.518 122,598 +0.01(+0.29%)
Aug 27, 2002 4.655 4.655 4.462 4.505 254,070 -0.15(-3.24%)
Aug 26, 2002 4.548 4.664 4.406 4.656 151,015 +0.19(+4.35%)
Aug 23, 2002 4.526 4.526 4.414 4.462 241,949 -0.06(-1.43%)
Aug 22, 2002 4.423 4.604 4.423 4.526 207,327 +0.11(+2.44%)
Aug 21, 2002 4.419 4.479 4.354 4.419 303,921 -0.02(-0.39%)
Aug 20, 2002 4.591 4.651 4.410 4.436 525,539 -0.28(-5.94%)
Aug 16, 2002 4.714 4.936 4.638 4.716 189,175 -0.03(-0.64%)
Aug 15, 2002 4.500 4.785 4.427 4.746 222,845 +0.38(+8.58%)
Aug 14, 2002 5.073 5.074 4.371 4.371 244,153 -0.66(-13.19%)
Aug 13, 2002 4.759 5.160 4.759 5.035 167,550 +0.28(+5.89%)
Aug 12, 2002 4.643 4.893 4.630 4.755 95,755 +0.34(+7.61%)
Aug 07, 2002 4.548 4.608 4.311 4.419 198,802 -0.05(-1.16%)
Aug 06, 2002 4.569 4.677 4.350 4.470 223,507 -0.02(-0.48%)
Aug 05, 2002 4.509 4.699 4.419 4.492 182,952 -0.01(-0.29%)
Aug 02, 2002 4.936 4.936 4.289 4.505 251,386 -0.40(-8.09%)
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.