Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 10.17 10.21 10.01 10.03 43,601,896 +0.06(+0.61%)
Nov 27, 2002 10.00 10.13 9.862 9.971 102,816,272 +0.26(+2.63%)
Nov 26, 2002 10.02 10.10 9.673 9.716 119,931,648 -0.30(-2.95%)
Nov 25, 2002 10.09 10.14 9.938 10.01 131,761,104 +0.00(+0.00%)
Nov 22, 2002 10.04 10.22 9.870 10.01 129,214,752 -0.24(-2.30%)
Nov 21, 2002 9.917 10.41 9.884 10.25 176,384,160 +0.58(+5.98%)
Nov 20, 2002 9.279 9.749 9.245 9.669 127,720,936 +0.48(+5.27%)
Nov 19, 2002 9.306 9.595 9.077 9.185 115,975,512 -0.17(-1.80%)
Nov 18, 2002 9.649 9.764 9.339 9.353 112,893,576 -0.11(-1.21%)
Nov 15, 2002 9.312 9.588 9.090 9.467 139,977,536 +0.05(+0.57%)
Nov 14, 2002 9.191 9.460 9.150 9.413 141,294,960 +0.39(+4.32%)
Nov 13, 2002 8.606 9.090 8.553 9.023 190,949,600 +0.37(+4.27%)
Nov 12, 2002 8.284 8.902 8.230 8.653 180,480,112 +0.48(+5.84%)
Nov 11, 2002 8.391 8.559 8.139 8.176 94,897,144 -0.27(-3.18%)
Nov 08, 2002 8.237 8.600 8.203 8.445 125,894,864 +0.14(+1.70%)
Nov 07, 2002 8.216 8.486 8.169 8.304 193,226,768 -0.41(-4.71%)
Nov 06, 2002 8.733 9.057 8.405 8.714 254,469,648 +0.18(+2.13%)
Nov 05, 2002 8.230 8.566 8.189 8.532 129,493,760 +0.26(+3.09%)
Nov 04, 2002 8.337 8.553 8.116 8.277 165,304,432 +0.47(+6.03%)
Nov 01, 2002 7.410 7.954 7.342 7.806 155,127,776 +0.29(+3.85%)
Oct 31, 2002 7.430 7.665 7.329 7.517 140,225,312 +0.18(+2.47%)
Oct 30, 2002 7.261 7.537 7.013 7.336 141,560,592 +0.21(+2.92%)
Oct 29, 2002 7.221 7.295 6.818 7.127 158,177,584 -0.20(-2.75%)
Oct 28, 2002 8.136 8.142 7.289 7.329 164,839,808 -0.59(-7.47%)
Oct 25, 2002 7.800 8.015 7.396 7.921 106,306,304 +0.02(+0.26%)
Oct 24, 2002 7.719 8.082 7.644 7.900 182,342,016 +0.33(+4.35%)
Oct 23, 2002 7.477 7.645 7.322 7.571 137,683,136 +0.03(+0.36%)
Oct 22, 2002 7.087 7.786 7.067 7.544 182,712,496 +0.18(+2.47%)
Oct 21, 2002 6.979 7.463 6.939 7.362 128,834,152 +0.28(+3.99%)
Oct 18, 2002 6.884 7.147 6.670 7.080 159,418,800 +0.24(+3.54%)
Oct 17, 2002 7.114 7.262 6.812 6.838 183,779,024 +0.24(+3.67%)
Oct 16, 2002 6.946 7.046 6.556 6.596 181,312,224 -0.79(-10.74%)
Oct 15, 2002 7.167 7.416 7.046 7.389 192,646,432 +0.67(+10.01%)
Oct 14, 2002 6.764 6.892 6.589 6.717 103,637,544 -0.22(-3.20%)
Oct 11, 2002 6.790 7.026 6.656 6.939 193,579,712 +0.38(+5.86%)
Oct 10, 2002 6.253 6.697 6.152 6.555 206,032,176 +0.35(+5.62%)
Oct 09, 2002 5.682 6.361 5.621 6.206 258,381,904 +0.42(+7.33%)
Oct 08, 2002 6.193 6.193 5.460 5.782 358,206,112 -0.32(-5.29%)
Oct 07, 2002 6.193 6.367 5.883 6.105 192,944,192 -0.26(-4.02%)
Oct 04, 2002 6.710 6.811 6.334 6.361 153,180,112 -0.24(-3.67%)
Oct 03, 2002 6.710 6.825 6.508 6.603 204,774,832 -0.15(-2.29%)
Oct 02, 2002 7.208 7.228 6.562 6.757 225,488,224 -0.60(-8.14%)
Oct 01, 2002 7.167 7.403 6.811 7.356 162,558,480 +0.31(+4.39%)
Sep 30, 2002 7.389 7.450 6.986 7.046 153,713,376 -0.50(-6.69%)
Sep 27, 2002 7.524 7.833 7.484 7.551 130,448,448 -0.09(-1.14%)
Sep 26, 2002 8.048 8.048 7.611 7.638 156,891,392 -0.40(-5.02%)
Sep 25, 2002 7.773 8.223 7.739 8.042 134,731,936 +0.36(+4.64%)
Sep 24, 2002 7.820 8.048 7.678 7.685 134,949,808 -0.36(-4.43%)
Sep 23, 2002 8.028 8.163 7.867 8.042 111,539,416 -0.08(-0.99%)
Sep 20, 2002 8.136 8.237 8.082 8.122 138,866,016 +0.05(+0.67%)
Sep 19, 2002 8.042 8.169 7.981 8.068 118,899,632 -0.19(-2.36%)
Sep 18, 2002 8.162 8.418 8.095 8.263 170,810,624 -0.17(-1.99%)
Sep 17, 2002 8.815 8.875 8.411 8.432 114,619,264 -0.26(-3.02%)
Sep 16, 2002 8.734 8.848 8.573 8.694 66,036,644 -0.08(-0.92%)
Sep 13, 2002 8.620 8.822 8.586 8.774 82,091,592 +0.01(+0.08%)
Sep 12, 2002 8.990 9.043 8.734 8.768 74,989,824 -0.36(-3.91%)
Sep 11, 2002 9.097 9.393 9.077 9.124 72,154,384 +0.09(+1.04%)
Sep 10, 2002 8.801 9.043 8.734 9.030 96,695,072 +0.32(+3.63%)
Sep 09, 2002 8.680 8.882 8.210 8.714 78,952,112 -0.05(-0.54%)
Sep 06, 2002 8.835 8.909 8.680 8.761 87,847,328 +0.17(+2.04%)
Sep 05, 2002 8.795 8.796 8.519 8.586 94,756,152 -0.34(-3.77%)
Sep 04, 2002 8.848 9.017 8.734 8.922 98,124,672 +0.13(+1.53%)
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.