Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 9.815 9.950 9.710 9.710 12,675,989 -0.13(-1.37%)
Oct 30, 2002 9.587 9.909 9.389 9.845 15,833,732 +0.29(+3.06%)
Oct 29, 2002 9.728 9.780 9.330 9.552 16,697,409 -0.35(-3.54%)
Oct 28, 2002 10.01 10.10 9.850 9.903 20,797,392 +0.04(+0.36%)
Oct 25, 2002 9.512 9.944 9.512 9.868 18,565,286 +0.43(+4.58%)
Oct 24, 2002 9.593 9.663 9.412 9.436 19,646,678 -0.08(-0.86%)
Oct 23, 2002 9.354 9.582 9.173 9.517 18,108,972 -0.01(-0.06%)
Oct 22, 2002 9.401 9.652 9.360 9.523 18,331,994 -0.25(-2.51%)
Oct 21, 2002 9.389 9.780 9.231 9.769 20,145,270 +0.19(+2.01%)
Oct 18, 2002 9.278 9.652 9.196 9.576 22,333,558 -0.12(-1.27%)
Oct 17, 2002 9.512 9.774 9.243 9.698 57,948,160 +0.93(+10.67%)
Oct 16, 2002 8.647 8.828 8.530 8.764 24,044,482 -0.36(-3.97%)
Oct 15, 2002 9.021 9.254 8.764 9.126 35,279,640 +0.67(+7.87%)
Oct 14, 2002 8.308 8.542 8.279 8.460 12,455,705 +0.02(+0.28%)
Oct 11, 2002 8.355 8.588 8.214 8.437 21,279,038 +0.39(+4.79%)
Oct 10, 2002 7.642 8.121 7.578 8.051 16,208,403 +0.47(+6.16%)
Oct 09, 2002 7.513 7.747 7.502 7.584 17,513,504 -0.24(-3.06%)
Oct 08, 2002 7.706 7.823 7.461 7.823 21,946,052 +0.22(+2.84%)
Oct 07, 2002 7.595 7.887 7.484 7.607 14,160,808 -0.01(-0.08%)
Oct 04, 2002 7.992 8.004 7.595 7.613 14,707,324 -0.48(-5.92%)
Oct 03, 2002 8.273 8.343 7.998 8.092 16,177,423 -0.12(-1.42%)
Oct 02, 2002 8.174 8.518 8.144 8.209 17,342,000 -0.11(-1.33%)
Oct 01, 2002 7.899 8.320 7.735 8.320 18,163,572 +0.58(+7.47%)
Sep 30, 2002 7.800 7.864 7.566 7.741 17,879,616 -0.26(-3.28%)
Sep 27, 2002 8.150 8.366 7.957 8.004 15,245,282 -0.06(-0.80%)
Sep 26, 2002 8.098 8.255 8.004 8.068 29,006,430 +0.33(+4.23%)
Sep 25, 2002 7.478 7.794 7.367 7.741 18,981,890 +0.46(+6.34%)
Sep 24, 2002 7.017 7.303 6.935 7.280 22,535,186 -0.02(-0.32%)
Sep 23, 2002 7.268 7.397 7.110 7.303 9,713,369 -0.20(-2.65%)
Sep 20, 2002 7.513 7.619 7.362 7.502 12,717,410 +0.25(+3.38%)
Sep 19, 2002 7.309 7.467 7.256 7.256 12,822,331 -0.30(-4.02%)
Sep 18, 2002 7.578 7.683 7.326 7.560 12,531,187 -0.20(-2.56%)
Sep 17, 2002 7.952 8.004 7.741 7.759 10,000,234 -0.12(-1.56%)
Sep 16, 2002 8.033 8.074 7.747 7.881 9,134,503 -0.32(-3.92%)
Sep 13, 2002 8.033 8.261 7.975 8.203 10,331,087 +0.04(+0.50%)
Sep 12, 2002 8.372 8.396 8.092 8.162 14,954,993 -0.37(-4.38%)
Sep 11, 2002 8.542 8.781 8.472 8.536 23,039,596 +0.43(+5.34%)
Sep 10, 2002 8.004 8.115 7.940 8.104 21,049,170 -0.18(-2.19%)
Sep 09, 2002 8.144 8.349 7.975 8.285 21,192,602 +0.13(+1.65%)
Sep 06, 2002 8.209 8.290 8.068 8.150 18,546,286 +0.36(+4.57%)
Sep 05, 2002 7.554 7.887 7.478 7.794 22,339,378 +0.14(+1.83%)
Sep 04, 2002 7.315 7.753 7.245 7.654 19,331,572 +0.36(+4.88%)
Sep 03, 2002 7.525 7.584 7.268 7.297 16,325,306 -0.47(-6.02%)
Aug 30, 2002 7.654 7.864 7.584 7.765 7,910,362 -0.08(-0.97%)
Aug 29, 2002 7.665 7.963 7.648 7.841 9,746,231 -0.02(-0.22%)
Aug 28, 2002 7.881 7.987 7.700 7.858 11,900,631 -0.30(-3.72%)
Aug 27, 2002 8.326 8.507 8.127 8.162 11,276,579 -0.11(-1.27%)
Aug 26, 2002 8.220 8.326 7.946 8.267 8,113,529 +0.06(+0.78%)
Aug 23, 2002 8.384 8.425 8.139 8.203 7,292,643 -0.43(-4.94%)
Aug 22, 2002 8.419 8.641 8.366 8.629 11,999,391 +0.13(+1.51%)
Aug 21, 2002 8.466 8.623 8.232 8.501 19,618,608 +0.32(+3.93%)
Aug 20, 2002 8.156 8.401 8.063 8.179 15,905,277 +0.25(+3.09%)
Aug 16, 2002 7.584 8.150 7.566 7.934 24,090,694 +0.40(+5.27%)
Aug 15, 2002 7.449 7.654 7.326 7.537 18,041,192 +0.07(+0.94%)
Aug 14, 2002 7.151 7.508 6.982 7.467 25,234,048 +0.43(+6.06%)
Aug 13, 2002 7.268 7.519 7.011 7.040 26,200,934 -0.35(-4.74%)
Aug 12, 2002 7.397 7.537 7.169 7.391 19,876,376 +0.82(+12.44%)
Aug 07, 2002 6.923 6.999 6.386 6.573 30,610,890 -0.02(-0.27%)
Aug 06, 2002 6.374 6.719 6.403 6.590 15,339,762 +0.30(+4.83%)
Aug 05, 2002 6.508 6.508 6.193 6.286 13,156,437 -0.34(-5.20%)
Aug 02, 2002 6.865 6.894 6.532 6.631 11,989,292 -0.15(-2.16%)
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.