Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 11.20 11.38 11.04 11.12 1,217,800 -0.08(-0.71%)
Oct 30, 2002 10.70 11.30 10.63 11.20 1,410,600 +0.50(+4.72%)
Oct 29, 2002 11.00 11.00 10.50 10.70 1,842,600 -0.36(-3.26%)
Oct 28, 2002 11.23 11.34 10.68 11.05 3,812,200 +0.05(+0.50%)
Oct 25, 2002 11.38 11.50 10.94 11.00 8,141,600 -1.12(-9.28%)
Oct 24, 2002 12.70 12.71 11.50 12.12 3,655,400 -0.61(-4.75%)
Oct 23, 2002 12.84 12.84 12.37 12.73 2,190,200 -0.12(-0.90%)
Oct 22, 2002 12.35 12.90 12.27 12.85 2,615,600 +0.16(+1.22%)
Oct 21, 2002 11.99 12.75 11.76 12.69 1,049,000 +0.64(+5.31%)
Oct 18, 2002 12.29 12.30 11.91 12.05 926,600 -0.29(-2.35%)
Oct 17, 2002 12.05 12.37 12.04 12.34 1,213,800 +0.65(+5.56%)
Oct 16, 2002 11.95 11.96 11.52 11.69 1,199,400 -0.36(-2.99%)
Oct 15, 2002 11.75 12.05 11.70 12.05 1,387,400 +0.73(+6.40%)
Oct 14, 2002 10.93 11.36 10.80 11.32 1,259,600 +0.27(+2.44%)
Oct 11, 2002 10.05 11.24 10.05 11.05 2,215,200 +1.11(+11.11%)
Oct 10, 2002 9.400 10.04 9.400 9.950 927,000 +0.49(+5.24%)
Oct 09, 2002 9.560 9.800 9.455 9.455 1,024,600 -0.23(-2.37%)
Oct 08, 2002 9.595 9.840 9.415 9.685 1,652,600 +0.13(+1.41%)
Oct 07, 2002 9.720 9.905 9.530 9.550 1,547,600 -0.25(-2.55%)
Oct 04, 2002 10.05 10.08 9.745 9.800 1,941,600 -0.25(-2.49%)
Oct 03, 2002 10.18 10.35 9.975 10.05 1,577,200 -0.20(-1.95%)
Oct 02, 2002 10.30 10.60 10.19 10.25 1,128,000 -0.18(-1.68%)
Oct 01, 2002 9.950 10.46 9.930 10.43 1,270,400 +0.53(+5.30%)
Sep 30, 2002 10.00 10.09 9.675 9.900 3,027,400 -0.44(-4.21%)
Sep 27, 2002 10.77 10.79 10.34 10.34 1,656,200 -0.43(-4.04%)
Sep 26, 2002 10.97 11.03 10.62 10.77 1,229,200 -0.19(-1.69%)
Sep 25, 2002 10.88 11.18 10.78 10.96 1,863,200 +0.19(+1.76%)
Sep 24, 2002 10.80 11.05 10.54 10.77 1,832,800 -0.06(-0.55%)
Sep 23, 2002 11.17 11.17 10.71 10.82 2,866,400 -0.34(-3.05%)
Sep 20, 2002 11.68 11.73 11.05 11.16 3,358,400 -0.67(-5.62%)
Sep 19, 2002 11.87 11.97 11.75 11.83 1,985,600 -0.38(-3.15%)
Sep 18, 2002 12.54 12.54 12.16 12.21 2,094,400 -0.45(-3.55%)
Sep 17, 2002 13.00 13.10 12.60 12.66 1,752,800 -0.19(-1.48%)
Sep 16, 2002 13.12 13.25 12.78 12.86 1,375,600 -0.31(-2.35%)
Sep 13, 2002 13.48 13.48 12.95 13.16 1,769,600 -0.33(-2.41%)
Sep 12, 2002 13.94 13.94 13.36 13.49 1,173,800 -0.50(-3.57%)
Sep 11, 2002 14.21 14.29 13.99 13.99 1,358,800 +0.04(+0.25%)
Sep 10, 2002 13.97 14.10 13.86 13.96 1,097,800 -0.05(-0.39%)
Sep 09, 2002 13.59 14.25 13.32 14.01 1,014,000 +0.22(+1.63%)
Sep 06, 2002 13.76 14.09 13.76 13.79 625,400 +0.15(+1.14%)
Sep 05, 2002 13.46 13.63 13.38 13.63 1,102,000 -0.08(-0.62%)
Sep 04, 2002 13.54 13.79 13.40 13.71 2,075,200 +0.18(+1.29%)
Sep 03, 2002 14.05 14.05 13.50 13.54 1,042,000 -0.51(-3.63%)
Aug 30, 2002 14.30 14.35 14.05 14.05 936,600 -0.54(-3.70%)
Aug 29, 2002 14.10 14.80 13.97 14.59 1,438,800 +0.41(+2.89%)
Aug 28, 2002 14.85 14.89 14.07 14.18 1,308,000 -0.67(-4.51%)
Aug 27, 2002 29.91 15.31 14.77 14.85 977,800 -0.27(-1.75%)
Aug 26, 2002 14.96 15.21 14.81 15.12 501,800 +0.16(+1.07%)
Aug 23, 2002 15.41 15.41 14.94 14.96 759,200 -0.46(-2.95%)
Aug 22, 2002 15.22 15.46 15.02 15.41 100,000 +0.19(+1.22%)
Aug 21, 2002 15.04 15.27 14.74 15.22 1,184,000 +0.23(+1.57%)
Aug 20, 2002 15.40 15.43 14.95 14.99 1,271,800 +0.00(+0.00%)
Aug 16, 2002 14.71 15.19 14.71 14.99 1,176,200 +0.28(+1.90%)
Aug 15, 2002 14.33 14.76 14.14 14.71 916,000 +0.38(+2.65%)
Aug 14, 2002 13.70 14.38 13.60 14.33 1,353,600 +0.57(+4.18%)
Aug 13, 2002 13.74 14.24 13.63 13.76 2,078,600 -0.11(-0.79%)
Aug 12, 2002 13.55 13.94 13.47 13.87 1,483,800 +0.97(+7.56%)
Aug 07, 2002 12.71 13.03 12.29 12.89 1,202,400 +0.35(+2.75%)
Aug 06, 2002 12.34 12.88 12.20 12.54 1,852,400 +0.44(+3.59%)
Aug 05, 2002 12.39 12.51 12.09 12.11 2,302,800 -0.41(-3.27%)
Aug 02, 2002 12.72 12.72 12.14 12.52 2,202,000 -0.20(-1.57%)
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.