Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 2.642 2.844 2.642 2.725 5,198,217 -0.06(-2.18%)
Oct 30, 2002 2.736 2.799 2.687 2.786 6,498,772 +0.08(+2.91%)
Oct 29, 2002 2.867 2.878 2.680 2.707 6,748,298 -0.21(-7.31%)
Oct 28, 2002 2.961 3.001 2.900 2.921 3,898,996 +0.11(+4.09%)
Oct 25, 2002 2.761 2.833 2.720 2.806 14,144,205 +0.04(+1.63%)
Oct 24, 2002 2.781 2.815 2.720 2.761 9,918,735 -0.02(-0.57%)
Oct 23, 2002 2.783 2.815 2.653 2.777 8,735,158 -0.18(-6.23%)
Oct 22, 2002 2.983 3.044 2.903 2.961 4,354,013 -0.31(-9.55%)
Oct 21, 2002 3.193 3.316 3.159 3.273 2,771,018 +0.01(+0.41%)
Oct 18, 2002 3.132 3.321 3.096 3.260 4,557,725 -0.01(-0.34%)
Oct 17, 2002 2.981 3.316 2.981 3.271 3,756,220 +0.31(+10.56%)
Oct 16, 2002 3.157 3.181 2.936 2.959 3,998,629 +0.00(+0.15%)
Oct 15, 2002 2.921 2.963 2.860 2.954 2,247,950 +0.23(+8.42%)
Oct 14, 2002 2.646 2.732 2.646 2.725 1,971,737 -0.05(-1.70%)
Oct 11, 2002 2.750 2.822 2.682 2.772 2,429,422 +0.13(+4.76%)
Oct 10, 2002 2.541 2.680 2.502 2.646 2,323,563 +0.21(+8.48%)
Oct 09, 2002 2.473 2.516 2.428 2.439 2,444,100 -0.10(-3.90%)
Oct 08, 2002 2.534 2.597 2.453 2.538 2,730,543 +0.07(+2.82%)
Oct 07, 2002 2.552 2.574 2.462 2.469 2,362,704 -0.22(-8.12%)
Oct 04, 2002 2.777 2.779 2.630 2.687 2,025,112 -0.12(-4.40%)
Oct 03, 2002 2.842 2.923 2.786 2.810 3,137,967 +0.01(+0.24%)
Oct 02, 2002 2.716 2.938 2.714 2.804 3,498,689 +0.05(+1.80%)
Oct 01, 2002 2.698 2.799 2.603 2.754 4,053,337 +0.19(+7.55%)
Sep 30, 2002 2.597 2.608 2.451 2.561 3,058,795 -0.23(-8.15%)
Sep 27, 2002 2.860 2.860 2.786 2.788 1,673,286 -0.08(-2.90%)
Sep 26, 2002 2.810 2.896 2.765 2.871 4,205,009 +0.11(+3.82%)
Sep 25, 2002 2.790 2.882 2.617 2.765 6,765,644 +0.07(+2.59%)
Sep 24, 2002 2.536 2.732 2.527 2.696 3,689,502 -0.00(-0.08%)
Sep 23, 2002 2.709 2.736 2.612 2.698 3,512,477 -0.20(-7.05%)
Sep 20, 2002 2.950 3.114 2.673 2.903 4,323,767 -0.21(-6.79%)
Sep 19, 2002 2.990 3.152 2.983 3.114 7,500,876 +0.06(+1.91%)
Sep 18, 2002 3.022 3.080 2.923 3.055 7,497,318 +0.16(+5.59%)
Sep 17, 2002 3.008 3.013 2.867 2.894 2,803,043 -0.02(-0.62%)
Sep 16, 2002 2.965 3.013 2.880 2.912 1,664,390 -0.04(-1.30%)
Sep 13, 2002 2.896 2.990 2.889 2.950 2,873,764 -0.15(-4.79%)
Sep 12, 2002 3.080 3.170 3.051 3.098 4,718,738 +0.00(+0.15%)
Sep 11, 2002 3.121 3.190 3.049 3.094 47,414,220 +0.09(+2.92%)
Sep 10, 2002 2.952 3.006 2.925 3.006 5,435,288 +0.05(+1.83%)
Sep 09, 2002 2.876 2.977 2.817 2.952 3,271,403 +0.03(+1.08%)
Sep 06, 2002 2.871 2.972 2.788 2.921 5,147,956 +0.37(+14.35%)
Sep 05, 2002 2.637 2.637 2.462 2.554 7,049,418 -0.09(-3.32%)
Sep 04, 2002 2.595 2.669 2.529 2.642 6,363,557 +0.01(+0.26%)
Sep 03, 2002 2.714 2.743 2.624 2.635 5,654,568 -0.28(-9.57%)
Aug 30, 2002 2.871 3.013 2.813 2.914 596,236,032 +0.06(+2.13%)
Aug 29, 2002 2.765 2.972 2.756 2.853 6,826,580 -0.01(-0.39%)
Aug 28, 2002 2.824 2.873 2.770 2.864 6,568,604 -0.11(-3.78%)
Aug 27, 2002 3.013 3.060 2.896 2.977 8,072,871 +0.19(+6.69%)
Aug 26, 2002 2.833 2.844 2.709 2.790 5,501,562 -0.02(-0.72%)
Aug 23, 2002 2.831 2.876 2.806 2.810 222,393 -0.12(-4.21%)
Aug 22, 2002 2.923 2.968 2.831 2.934 6,170,520 -0.02(-0.61%)
Aug 21, 2002 2.932 2.968 2.833 2.952 10,385,315 +0.13(+4.54%)
Aug 20, 2002 2.698 2.900 2.693 2.824 12,950,843 +0.63(+28.69%)
Aug 16, 2002 2.041 2.237 2.001 2.194 16,508,688 -0.23(-9.63%)
Aug 15, 2002 2.320 2.439 2.248 2.428 13,159,003 -0.19(-7.38%)
Aug 14, 2002 2.997 3.031 2.563 2.621 31,924,982 -0.78(-22.93%)
Aug 07, 2002 3.584 3.586 3.204 3.402 4,862,404 +0.07(+2.23%)
Aug 06, 2002 3.247 3.397 3.226 3.327 2,886,663 +0.19(+6.17%)
Aug 05, 2002 3.305 3.375 3.114 3.134 2,371,600 -0.11(-3.53%)
Aug 02, 2002 3.339 3.359 3.197 3.249 1,738,224 -0.16(-4.62%)
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.