Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 3.667 3.724 3.551 3.712 7,533,501 +0.04(+1.14%)
Dec 30, 2002 3.651 3.702 3.651 3.671 6,897,687 +0.02(+0.54%)
Dec 27, 2002 3.720 3.798 3.651 3.651 4,949,168 -0.11(-2.90%)
Dec 26, 2002 3.833 3.877 3.760 3.760 3,970,876 -0.07(-1.92%)
Dec 24, 2002 3.845 3.891 3.805 3.833 2,628,686 +0.01(+0.21%)
Dec 23, 2002 3.774 3.853 3.720 3.825 9,453,292 +0.04(+1.05%)
Dec 20, 2002 3.621 3.809 3.621 3.786 27,589,238 -0.08(-2.15%)
Dec 19, 2002 3.885 4.057 3.815 3.869 19,003,104 -0.01(-0.26%)
Dec 18, 2002 3.988 4.563 3.774 3.879 41,388,396 -0.16(-3.93%)
Dec 17, 2002 4.020 4.095 4.004 4.038 12,369,771 +0.02(+0.49%)
Dec 16, 2002 3.919 4.042 3.879 4.018 12,156,573 +0.10(+2.53%)
Dec 13, 2002 3.970 4.000 3.873 3.919 17,806,322 -0.05(-1.25%)
Dec 12, 2002 4.276 4.276 3.968 3.968 43,593,708 -0.08(-1.96%)
Dec 11, 2002 3.934 4.186 3.857 4.048 28,826,342 +0.11(+2.87%)
Dec 10, 2002 3.869 3.962 3.827 3.934 12,267,456 +0.07(+1.69%)
Dec 09, 2002 3.869 4.067 3.861 3.869 7,860,355 -0.14(-3.42%)
Dec 06, 2002 3.932 4.095 3.875 4.006 7,399,182 +0.05(+1.36%)
Dec 05, 2002 3.978 3.988 3.869 3.952 7,272,926 +0.03(+0.86%)
Dec 04, 2002 3.857 3.942 3.712 3.919 17,590,352 -0.09(-2.18%)
Dec 03, 2002 4.117 4.210 3.948 4.006 11,926,742 -0.12(-2.84%)
Dec 02, 2002 4.167 4.167 3.942 4.123 14,312,746 -0.12(-2.76%)
Nov 29, 2002 3.809 4.244 3.809 4.240 19,153,552 +0.43(+11.36%)
Nov 27, 2002 3.752 3.829 3.686 3.807 8,415,527 +0.12(+3.12%)
Nov 26, 2002 3.700 3.760 3.673 3.692 8,527,418 +0.06(+1.64%)
Nov 25, 2002 3.684 3.706 3.510 3.633 8,088,169 -0.11(-2.86%)
Nov 22, 2002 3.770 3.843 3.732 3.740 15,940,460 -0.05(-1.36%)
Nov 21, 2002 3.587 3.869 3.587 3.792 27,532,286 +0.20(+5.70%)
Nov 20, 2002 3.482 3.591 3.472 3.587 8,773,881 +0.09(+2.44%)
Nov 19, 2002 3.522 3.599 3.474 3.502 5,129,101 -0.03(-0.84%)
Nov 18, 2002 3.548 3.548 3.430 3.532 6,752,027 -0.01(-0.28%)
Nov 15, 2002 3.397 3.567 3.373 3.542 11,876,593 +0.02(+0.68%)
Nov 14, 2002 3.163 3.561 3.133 3.518 23,138,288 +0.43(+13.80%)
Nov 13, 2002 3.135 3.208 3.055 3.091 7,030,747 -0.06(-1.83%)
Nov 12, 2002 3.260 3.262 3.109 3.149 5,928,720 -0.05(-1.43%)
Nov 11, 2002 3.250 3.323 3.180 3.194 6,149,982 -0.10(-2.90%)
Nov 08, 2002 3.353 3.389 3.254 3.290 7,669,081 +0.01(+0.18%)
Nov 07, 2002 3.522 3.530 3.240 3.284 14,861,618 -0.28(-7.80%)
Nov 06, 2002 3.345 3.571 3.335 3.561 29,049,620 +0.33(+10.26%)
Nov 05, 2002 3.307 3.351 3.125 3.230 9,778,129 -0.07(-2.05%)
Nov 04, 2002 3.413 3.567 3.194 3.298 17,698,462 -0.10(-2.81%)
Nov 01, 2002 3.200 3.393 3.171 3.393 13,117,980 +0.18(+5.69%)
Oct 31, 2002 3.077 3.262 3.073 3.210 12,062,070 +0.18(+6.03%)
Oct 30, 2002 2.954 3.063 2.934 3.028 6,074,128 +0.10(+3.25%)
Oct 29, 2002 2.946 2.972 2.885 2.932 5,234,440 -0.02(-0.74%)
Oct 28, 2002 2.952 3.050 2.879 2.954 5,317,603 +0.00(+0.07%)
Oct 25, 2002 2.907 2.976 2.899 2.952 5,772,224 -0.05(-1.59%)
Oct 24, 2002 3.135 3.244 2.950 3.000 12,299,461 -0.11(-3.57%)
Oct 23, 2002 2.976 3.133 2.976 3.111 6,466,755 +0.10(+3.16%)
Oct 22, 2002 3.073 3.125 2.972 3.016 5,743,495 -0.11(-3.55%)
Oct 21, 2002 2.982 3.137 2.980 3.127 6,320,087 +0.09(+2.81%)
Oct 18, 2002 2.901 3.042 2.899 3.042 7,327,360 +0.08(+2.54%)
Oct 17, 2002 2.940 2.984 2.909 2.966 5,434,534 +0.06(+1.91%)
Oct 16, 2002 2.976 2.976 2.863 2.911 5,994,494 -0.07(-2.20%)
Oct 15, 2002 2.986 3.016 2.919 2.976 9,613,569 +0.05(+1.70%)
Oct 14, 2002 2.782 2.956 2.772 2.926 201,605 +0.13(+4.83%)
Oct 11, 2002 2.724 2.796 2.684 2.792 5,277,281 +0.08(+3.00%)
Oct 10, 2002 2.530 2.710 2.480 2.710 7,556,938 +0.17(+6.89%)
Oct 09, 2002 2.615 2.639 2.470 2.536 9,517,302 -0.13(-4.84%)
Oct 08, 2002 2.750 2.817 2.605 2.665 9,204,057 -0.11(-4.07%)
Oct 07, 2002 2.817 2.936 2.772 2.778 10,565,148 -0.06(-2.10%)
Oct 04, 2002 2.867 2.925 2.800 2.837 8,939,450 -0.06(-2.05%)
Oct 03, 2002 2.827 2.897 2.798 2.897 12,559,280 +0.12(+4.43%)
Oct 02, 2002 2.734 2.833 2.720 2.774 14,418,085 -0.01(-0.50%)
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.