Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 9.312 9.473 9.267 9.321 682,283 -0.03(-0.29%)
Nov 27, 2002 9.133 9.401 9.106 9.348 2,667,261 +0.41(+4.61%)
Nov 26, 2002 8.999 9.133 8.909 8.936 3,772,161 +0.10(+1.11%)
Nov 25, 2002 9.061 9.312 8.757 8.837 4,782,464 -0.77(-8.01%)
Nov 22, 2002 9.643 9.894 9.581 9.607 1,830,182 -0.04(-0.37%)
Nov 21, 2002 9.939 9.939 9.581 9.643 2,123,914 -0.21(-2.18%)
Nov 20, 2002 9.831 10.00 9.697 9.858 1,733,463 +0.03(+0.27%)
Nov 19, 2002 9.894 9.921 9.724 9.831 1,564,707 -0.11(-1.08%)
Nov 18, 2002 10.09 10.11 9.804 9.939 2,048,750 -0.03(-0.27%)
Nov 15, 2002 9.760 10.13 9.760 9.966 1,988,663 +0.25(+2.58%)
Nov 14, 2002 10.21 10.23 9.661 9.715 2,614,211 -0.21(-2.16%)
Nov 13, 2002 9.849 10.03 9.715 9.930 2,337,232 +0.08(+0.82%)
Nov 12, 2002 10.03 10.06 9.742 9.849 2,274,242 +0.06(+0.64%)
Nov 11, 2002 10.21 10.30 9.679 9.786 3,475,526 -0.09(-0.91%)
Nov 08, 2002 10.88 10.88 9.715 9.876 4,947,758 -1.26(-11.33%)
Nov 07, 2002 11.10 11.33 11.08 11.14 1,855,199 -0.01(-0.08%)
Nov 06, 2002 10.92 11.26 10.92 11.15 2,042,942 +0.34(+3.15%)
Nov 05, 2002 11.12 11.12 10.78 10.81 2,676,419 -0.18(-1.63%)
Nov 04, 2002 11.33 11.33 10.99 10.99 1,450,453 +0.03(+0.25%)
Nov 01, 2002 10.83 11.24 10.74 10.96 2,428,590 +0.05(+0.49%)
Oct 31, 2002 11.51 11.51 10.65 10.91 1,768,979 -0.25(-2.25%)
Oct 30, 2002 11.20 11.28 11.00 11.16 2,435,626 -0.04(-0.32%)
Oct 29, 2002 11.64 11.64 11.19 11.19 1,670,919 -0.45(-3.85%)
Oct 28, 2002 12.54 12.71 11.34 11.64 2,523,411 -0.81(-6.47%)
Oct 25, 2002 11.77 12.67 11.77 12.45 1,651,933 -0.01(-0.07%)
Oct 24, 2002 12.71 12.73 12.38 12.45 1,190,897 -0.21(-1.70%)
Oct 23, 2002 12.63 12.67 12.41 12.67 1,073,069 +0.09(+0.71%)
Oct 22, 2002 12.45 12.77 12.36 12.58 1,447,549 +0.14(+1.15%)
Oct 21, 2002 12.40 12.62 12.25 12.44 913,025 +0.13(+1.02%)
Oct 18, 2002 12.14 12.49 12.14 12.31 1,030,405 +0.20(+1.63%)
Oct 17, 2002 13.07 13.07 12.09 12.11 1,349,713 -0.31(-2.52%)
Oct 16, 2002 12.18 12.45 12.09 12.43 1,547,507 +0.25(+2.06%)
Oct 15, 2002 12.09 12.27 12.08 12.18 1,371,938 +0.35(+2.95%)
Oct 14, 2002 11.62 11.97 11.61 11.83 1,570,514 +0.21(+1.77%)
Oct 11, 2002 11.44 11.76 11.24 11.62 1,273,767 +0.18(+1.57%)
Oct 10, 2002 11.37 11.62 11.20 11.44 1,356,302 +0.43(+3.90%)
Oct 09, 2002 10.95 11.28 10.95 11.01 1,071,059 -0.21(-1.91%)
Oct 08, 2002 10.79 11.23 10.74 11.23 1,130,922 +0.53(+4.94%)
Oct 07, 2002 11.01 11.36 10.65 10.70 881,306 -0.46(-4.09%)
Oct 04, 2002 11.61 11.62 11.05 11.16 1,149,685 -0.47(-4.08%)
Oct 03, 2002 11.82 11.82 11.56 11.63 1,480,831 +0.16(+1.40%)
Oct 02, 2002 11.15 11.64 11.12 11.47 1,185,089 +0.23(+2.07%)
Oct 01, 2002 11.33 11.33 10.97 11.24 1,295,657 +0.13(+1.21%)
Sep 30, 2002 10.65 11.10 10.62 11.10 999,357 +0.20(+1.81%)
Sep 27, 2002 10.75 11.14 10.74 10.91 2,018,036 +0.16(+1.50%)
Sep 26, 2002 11.51 11.51 10.70 10.74 2,338,796 -0.43(-3.85%)
Sep 25, 2002 10.82 11.18 10.63 11.17 822,671 +0.45(+4.17%)
Sep 24, 2002 10.70 11.10 10.65 10.73 1,006,617 +0.00(+0.00%)
Sep 23, 2002 10.83 11.26 10.65 10.73 975,233 -0.43(-3.85%)
Sep 20, 2002 11.46 11.55 11.16 11.16 1,209,213 -0.21(-1.89%)
Sep 19, 2002 11.60 11.85 11.28 11.37 1,116,850 -0.27(-2.31%)
Sep 18, 2002 11.60 11.81 11.48 11.64 864,888 +0.04(+0.31%)
Sep 17, 2002 12.04 12.05 11.50 11.60 44,674 -0.26(-2.19%)
Sep 16, 2002 11.68 12.00 11.60 11.86 613,597 -0.03(-0.23%)
Sep 13, 2002 11.53 11.89 11.43 11.89 671,562 +0.27(+2.31%)
Sep 12, 2002 11.60 11.86 11.42 11.62 609,353 +0.03(+0.23%)
Sep 11, 2002 11.53 11.64 11.51 11.60 855,283 +0.08(+0.70%)
Sep 10, 2002 11.86 11.86 11.46 11.51 1,530,419 -0.30(-2.58%)
Sep 09, 2002 11.82 12.04 11.73 11.82 1,091,386 -0.09(-0.75%)
Sep 06, 2002 12.09 12.17 11.77 11.91 1,146,670 +0.12(+0.99%)
Sep 05, 2002 11.64 11.83 11.55 11.79 705,402 +0.15(+1.31%)
Sep 04, 2002 11.63 11.73 11.33 11.64 807,594 +0.10(+0.85%)
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.