Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 7.323 7.497 7.248 7.497 228,333 +0.17(+2.37%)
Dec 30, 2002 7.416 7.447 7.304 7.323 556,090 -0.23(-3.04%)
Dec 27, 2002 7.521 7.621 7.521 7.552 204,163 -0.12(-1.54%)
Dec 26, 2002 7.819 7.919 7.670 7.670 216,248 -0.10(-1.28%)
Dec 24, 2002 7.881 7.881 7.763 7.770 94,105 +0.01(+0.16%)
Dec 23, 2002 7.726 7.838 7.701 7.757 516,128 +0.01(+0.08%)
Dec 20, 2002 7.726 7.801 7.701 7.751 677,750 +0.22(+2.97%)
Dec 19, 2002 7.571 7.615 7.497 7.528 428,146 -0.04(-0.49%)
Dec 18, 2002 7.726 7.726 7.540 7.565 445,871 -0.31(-3.94%)
Dec 17, 2002 7.881 7.919 7.850 7.875 192,399 -0.13(-1.63%)
Dec 16, 2002 7.850 8.018 7.819 8.006 828,737 +0.04(+0.55%)
Dec 13, 2002 7.962 7.974 7.931 7.962 584,612 -0.30(-3.61%)
Dec 12, 2002 8.409 8.409 8.142 8.260 440,231 -0.21(-2.49%)
Dec 11, 2002 8.235 8.471 8.192 8.471 450,866 +0.13(+1.56%)
Dec 10, 2002 8.285 8.378 8.192 8.341 386,733 +0.24(+2.99%)
Dec 09, 2002 8.192 8.254 8.099 8.099 393,179 -0.37(-4.40%)
Dec 06, 2002 8.341 8.514 8.285 8.471 408,326 +0.18(+2.17%)
Dec 05, 2002 8.428 8.428 8.291 8.291 349,993 -0.19(-2.20%)
Dec 04, 2002 8.409 8.514 8.378 8.477 375,131 -0.09(-1.09%)
Dec 03, 2002 8.514 8.614 8.502 8.570 864,349 +0.12(+1.39%)
Dec 02, 2002 8.502 8.564 8.415 8.452 444,421 +0.31(+3.81%)
Nov 29, 2002 8.384 8.390 8.142 8.142 223,660 -0.30(-3.60%)
Nov 27, 2002 8.217 8.446 8.204 8.446 385,283 +0.34(+4.13%)
Nov 26, 2002 8.223 8.235 8.111 8.111 299,396 -0.20(-2.39%)
Nov 25, 2002 8.359 8.446 8.241 8.310 227,528 +0.01(+0.15%)
Nov 22, 2002 8.347 8.359 8.291 8.297 1,078,986 -0.17(-2.05%)
Nov 21, 2002 8.223 8.471 8.223 8.471 846,140 +0.25(+3.10%)
Nov 20, 2002 8.037 8.229 8.012 8.217 470,525 +0.30(+3.76%)
Nov 19, 2002 8.068 8.068 7.912 7.919 313,415 -0.02(-0.23%)
Nov 18, 2002 8.074 8.074 7.937 7.937 235,262 -0.07(-0.93%)
Nov 15, 2002 8.006 8.061 7.943 8.012 675,817 +0.22(+2.87%)
Nov 14, 2002 7.739 7.807 7.739 7.788 380,610 +0.22(+2.87%)
Nov 13, 2002 7.633 7.683 7.571 7.571 190,144 -0.25(-3.17%)
Nov 12, 2002 7.695 7.857 7.695 7.819 179,992 +0.28(+3.70%)
Nov 11, 2002 7.633 7.633 7.534 7.540 265,718 -0.20(-2.57%)
Nov 08, 2002 7.819 7.894 7.726 7.739 271,680 -0.04(-0.56%)
Nov 07, 2002 7.857 7.857 7.757 7.782 427,662 -0.02(-0.24%)
Nov 06, 2002 7.850 7.850 7.670 7.801 892,226 -0.06(-0.79%)
Nov 05, 2002 7.881 7.925 7.857 7.863 489,056 -0.14(-1.71%)
Nov 04, 2002 7.943 8.130 7.943 7.999 631,342 +0.12(+1.50%)
Nov 01, 2002 7.540 7.881 7.521 7.881 450,383 +0.28(+3.67%)
Oct 31, 2002 7.602 7.677 7.571 7.602 389,956 -0.34(-4.30%)
Oct 30, 2002 7.813 7.943 7.795 7.943 648,423 +0.02(+0.31%)
Oct 29, 2002 7.943 7.981 7.832 7.919 989,071 -0.37(-4.42%)
Oct 28, 2002 8.378 8.434 8.285 8.285 258,628 -0.04(-0.52%)
Oct 25, 2002 8.260 8.291 8.161 8.328 403,975 +0.07(+0.90%)
Oct 24, 2002 8.428 8.477 8.254 8.254 408,165 -0.16(-1.85%)
Oct 23, 2002 8.459 8.471 8.248 8.409 576,394 +0.31(+3.83%)
Oct 22, 2002 8.037 8.161 8.006 8.099 1,724,187 -0.24(-2.90%)
Oct 21, 2002 8.037 8.440 8.037 8.341 745,267 +0.18(+2.21%)
Oct 18, 2002 8.173 8.303 8.117 8.161 530,791 -0.14(-1.65%)
Oct 17, 2002 8.117 8.316 7.447 8.297 596,375 +0.42(+5.28%)
Oct 16, 2002 7.943 7.962 7.875 7.881 458,440 -0.15(-1.85%)
Oct 15, 2002 7.850 8.030 7.850 8.030 759,770 +0.65(+8.74%)
Oct 14, 2002 7.354 7.404 7.323 7.385 375,615 -0.07(-1.00%)
Oct 11, 2002 7.310 7.478 7.310 7.459 1,171,964 +0.15(+2.04%)
Oct 10, 2002 7.323 7.323 7.236 7.310 688,224 -0.03(-0.42%)
Oct 09, 2002 7.323 7.397 7.292 7.341 911,241 -0.05(-0.67%)
Oct 08, 2002 7.447 7.447 7.323 7.391 878,852 +0.10(+1.36%)
Oct 07, 2002 7.385 7.447 7.292 7.292 416,383 -0.10(-1.34%)
Oct 04, 2002 7.497 7.497 7.341 7.391 383,027 +0.12(+1.71%)
Oct 03, 2002 7.292 7.366 7.261 7.267 200,779 +0.04(+0.52%)
Oct 02, 2002 7.354 7.385 7.230 7.230 469,075 -0.16(-2.10%)
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.