Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.104 5.122 5.034 5.035 665,658 -0.08(-1.57%)
Nov 27, 2002 4.921 5.119 4.913 5.115 1,992,314 +0.22(+4.51%)
Nov 26, 2002 4.972 5.068 4.880 4.894 2,120,505 -0.10(-2.02%)
Nov 25, 2002 4.913 5.040 4.897 4.995 1,615,201 +0.09(+1.81%)
Nov 22, 2002 4.929 4.974 4.885 4.906 2,111,648 -0.02(-0.50%)
Nov 21, 2002 4.825 4.961 4.816 4.931 4,459,633 +0.13(+2.61%)
Nov 20, 2002 4.661 4.820 4.589 4.805 3,600,990 +0.14(+3.11%)
Nov 19, 2002 4.762 4.792 4.628 4.661 3,872,754 -0.10(-2.14%)
Nov 18, 2002 4.919 4.923 4.726 4.762 2,361,969 -0.09(-1.90%)
Nov 15, 2002 4.776 4.865 4.768 4.855 2,039,395 +0.05(+1.07%)
Nov 14, 2002 4.687 4.811 4.666 4.803 2,541,902 +0.20(+4.36%)
Nov 13, 2002 4.621 4.717 4.585 4.603 2,717,174 -0.05(-0.97%)
Nov 12, 2002 4.693 4.718 4.569 4.648 3,638,281 -0.02(-0.41%)
Nov 11, 2002 4.646 4.760 4.604 4.667 2,233,779 +0.00(+0.00%)
Nov 08, 2002 4.779 4.819 4.644 4.667 2,526,053 -0.09(-1.92%)
Nov 07, 2002 4.988 4.988 4.721 4.758 4,802,718 -0.36(-6.98%)
Nov 06, 2002 4.990 5.121 4.930 5.115 2,836,974 +0.13(+2.54%)
Nov 05, 2002 5.064 5.068 4.945 4.989 1,836,621 -0.06(-1.17%)
Nov 04, 2002 5.041 5.156 5.037 5.048 2,141,015 +0.04(+0.81%)
Nov 01, 2002 4.925 5.033 4.886 5.007 1,896,754 +0.08(+1.66%)
Oct 31, 2002 4.844 4.983 4.800 4.925 2,271,071 +0.11(+2.25%)
Oct 30, 2002 4.864 4.919 4.740 4.817 2,350,316 -0.05(-0.97%)
Oct 29, 2002 4.780 4.894 4.722 4.864 3,313,377 +0.09(+1.80%)
Oct 28, 2002 5.040 5.040 4.736 4.779 4,195,328 -0.20(-3.97%)
Oct 25, 2002 4.951 4.993 4.811 4.976 4,679,655 +0.02(+0.48%)
Oct 24, 2002 5.149 5.195 4.925 4.952 2,970,292 -0.18(-3.55%)
Oct 23, 2002 5.004 5.136 4.961 5.135 5,115,969 +0.12(+2.40%)
Oct 22, 2002 5.180 5.286 4.913 5.015 6,907,840 -0.17(-3.19%)
Oct 21, 2002 4.862 5.184 4.797 5.180 3,675,573 +0.31(+6.30%)
Oct 18, 2002 4.929 4.930 4.762 4.873 3,840,123 -0.06(-1.24%)
Oct 17, 2002 4.773 4.956 4.666 4.934 5,141,141 +0.43(+9.65%)
Oct 16, 2002 4.569 4.614 4.478 4.500 3,386,562 -0.11(-2.46%)
Oct 15, 2002 4.451 4.629 4.413 4.613 2,678,950 +0.28(+6.57%)
Oct 14, 2002 4.333 4.378 4.293 4.329 1,982,525 -0.03(-0.59%)
Oct 11, 2002 4.215 4.412 4.215 4.355 3,602,388 +0.22(+5.37%)
Oct 10, 2002 3.947 4.155 3.884 4.133 3,895,595 +0.21(+5.30%)
Oct 09, 2002 4.067 4.067 3.902 3.925 93,229 -0.22(-5.26%)
Oct 08, 2002 4.049 4.164 3.914 4.142 5,283,316 +0.16(+4.07%)
Oct 07, 2002 4.153 4.208 3.976 3.981 5,177,035 -0.22(-5.19%)
Oct 04, 2002 4.441 4.450 4.146 4.198 5,010,154 -0.21(-4.77%)
Oct 03, 2002 4.591 4.644 4.401 4.408 4,488,535 -0.19(-4.13%)
Oct 02, 2002 4.644 4.789 4.580 4.598 3,852,709 -0.06(-1.33%)
Oct 01, 2002 4.573 4.683 4.411 4.661 4,197,192 +0.09(+1.92%)
Sep 30, 2002 4.591 4.632 4.487 4.573 1,025,524 -0.09(-1.91%)
Sep 27, 2002 4.725 4.784 4.612 4.662 2,447,740 -0.09(-1.90%)
Sep 26, 2002 4.644 4.853 4.602 4.752 4,681,986 +0.16(+3.55%)
Sep 25, 2002 4.575 4.655 4.389 4.589 5,125,292 +0.12(+2.71%)
Sep 24, 2002 4.575 4.623 4.466 4.467 2,844,898 -0.16(-3.54%)
Sep 23, 2002 4.741 4.836 4.585 4.632 3,128,782 -0.13(-2.79%)
Sep 20, 2002 4.634 4.794 4.634 4.765 3,678,370 +0.10(+2.23%)
Sep 19, 2002 4.880 4.932 4.644 4.661 4,777,080 -0.37(-7.40%)
Sep 18, 2002 5.107 5.122 4.919 5.033 3,051,402 -0.07(-1.43%)
Sep 17, 2002 5.229 5.234 5.084 5.106 2,978,683 -0.07(-1.27%)
Sep 16, 2002 5.139 5.191 5.063 5.171 3,136,707 +0.10(+1.92%)
Sep 13, 2002 5.010 5.104 4.983 5.074 5,420,830 +0.04(+0.72%)
Sep 12, 2002 5.122 5.136 5.027 5.037 2,577,796 -0.16(-3.10%)
Sep 11, 2002 5.254 5.261 5.191 5.198 1,657,154 +0.01(+0.23%)
Sep 10, 2002 5.254 5.254 5.127 5.186 2,903,633 -0.02(-0.29%)
Sep 09, 2002 5.047 5.231 5.015 5.201 3,194,043 +0.13(+2.62%)
Sep 06, 2002 5.142 5.146 5.002 5.068 93,229 +0.02(+0.45%)
Sep 05, 2002 5.046 5.171 5.031 5.046 3,763,675 -0.01(-0.13%)
Sep 04, 2002 4.902 5.083 4.868 5.052 3,354,397 +0.21(+4.30%)
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.