Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 9.924 10.05 9.829 9.980 3,922,114 +0.06(+0.63%)
Nov 27, 2002 9.484 10.05 9.434 9.917 14,156,487 +0.53(+5.62%)
Nov 26, 2002 9.559 9.610 9.346 9.390 9,228,927 -0.16(-1.64%)
Nov 25, 2002 9.390 9.559 9.333 9.547 10,057,166 +0.25(+2.70%)
Nov 22, 2002 9.170 9.402 9.044 9.296 9,472,845 +0.11(+1.23%)
Nov 21, 2002 8.900 9.189 8.868 9.183 11,463,516 +0.28(+3.10%)
Nov 20, 2002 8.931 9.025 8.812 8.906 11,947,213 +0.04(+0.42%)
Nov 19, 2002 8.938 9.007 8.768 8.868 8,093,083 -0.05(-0.56%)
Nov 18, 2002 9.076 9.421 8.912 8.919 9,665,018 -0.39(-4.18%)
Nov 15, 2002 9.044 9.327 8.900 9.308 21,946,106 +0.58(+6.62%)
Nov 14, 2002 8.887 8.887 8.636 8.730 14,396,425 +0.13(+1.46%)
Nov 13, 2002 8.353 8.611 8.178 8.605 14,991,732 +0.35(+4.26%)
Nov 12, 2002 8.240 8.347 8.121 8.253 8,590,950 +0.09(+1.08%)
Nov 11, 2002 8.353 8.467 8.071 8.165 7,756,501 -0.09(-1.14%)
Nov 08, 2002 8.259 8.492 8.165 8.259 9,233,703 -0.17(-2.01%)
Nov 07, 2002 8.416 8.542 8.102 8.429 25,890,670 +0.41(+5.09%)
Nov 06, 2002 8.027 8.152 7.769 8.021 12,413,396 -0.01(-0.08%)
Nov 05, 2002 7.801 8.052 7.776 8.027 10,054,141 +0.26(+3.31%)
Nov 04, 2002 8.008 8.266 7.694 7.769 13,901,902 -0.05(-0.64%)
Nov 01, 2002 14.79 14.79 7.462 7.820 18,350,064 +0.43(+5.78%)
Oct 31, 2002 7.506 7.600 7.160 7.393 9,658,968 +0.04(+0.60%)
Oct 30, 2002 7.160 7.543 6.940 7.349 13,034,177 +0.13(+1.74%)
Oct 29, 2002 7.179 7.342 6.859 7.223 10,977,272 +0.04(+0.61%)
Oct 28, 2002 7.537 7.550 7.148 7.179 16,319,430 +0.03(+0.44%)
Oct 25, 2002 6.501 7.166 6.450 7.148 12,083,024 +0.47(+7.06%)
Oct 24, 2002 6.595 6.720 6.425 6.676 7,243,828 +0.27(+4.22%)
Oct 23, 2002 6.281 6.432 6.187 6.406 6,577,511 +0.13(+2.10%)
Oct 22, 2002 6.532 6.532 6.155 6.275 6,561,271 -0.20(-3.10%)
Oct 21, 2002 6.406 6.626 6.331 6.476 5,933,643 -0.15(-2.27%)
Oct 18, 2002 6.570 6.802 6.406 6.626 5,673,644 +0.02(+0.29%)
Oct 17, 2002 6.689 6.695 6.501 6.607 4,962,747 +0.17(+2.63%)
Oct 16, 2002 6.582 6.582 6.344 6.438 6,505,545 -0.14(-2.19%)
Oct 15, 2002 12.55 7.135 6.450 6.582 15,048,094 +0.31(+4.90%)
Oct 14, 2002 6.061 6.362 5.967 6.275 4,806,079 +0.19(+3.20%)
Oct 11, 2002 6.092 6.155 5.910 6.080 10,050,638 +0.16(+2.76%)
Oct 10, 2002 5.747 6.099 5.571 5.917 11,532,457 +0.08(+1.29%)
Oct 09, 2002 5.810 5.841 5.546 5.841 9,456,127 -0.18(-3.02%)
Oct 08, 2002 5.697 6.124 5.653 6.023 9,133,397 +0.47(+8.48%)
Oct 07, 2002 5.847 5.967 5.489 5.552 12,620,217 -0.36(-6.16%)
Oct 04, 2002 5.697 5.967 5.244 5.917 22,361,976 +0.16(+2.73%)
Oct 03, 2002 6.281 6.300 5.684 5.759 14,309,812 -0.50(-7.93%)
Oct 02, 2002 6.287 6.482 6.168 6.256 7,684,855 -0.09(-1.48%)
Oct 01, 2002 6.815 6.815 6.249 6.350 23,684,580 -0.46(-6.82%)
Sep 30, 2002 7.097 7.104 6.771 6.815 9,845,887 -0.45(-6.14%)
Sep 27, 2002 7.694 7.694 7.254 7.261 5,132,312 -0.56(-7.15%)
Sep 26, 2002 7.820 8.039 7.631 7.820 8,436,352 +0.29(+3.84%)
Sep 25, 2002 7.380 7.587 7.273 7.531 3,783,119 +0.21(+2.83%)
Sep 24, 2002 7.518 7.568 7.160 7.323 8,473,927 -0.33(-4.27%)
Sep 23, 2002 7.568 7.738 7.506 7.650 5,284,362 -0.14(-1.85%)
Sep 20, 2002 7.725 7.820 7.681 7.794 5,781,115 +0.12(+1.55%)
Sep 19, 2002 7.694 7.788 7.675 7.675 4,016,529 -0.18(-2.24%)
Sep 18, 2002 7.788 7.864 7.619 7.851 6,378,969 +0.06(+0.81%)
Sep 17, 2002 7.995 8.008 7.757 7.788 3,725,802 -0.06(-0.80%)
Sep 16, 2002 7.788 7.958 7.725 7.851 3,211,058 +0.01(+0.16%)
Sep 13, 2002 7.587 7.951 7.550 7.838 4,572,510 +0.21(+2.80%)
Sep 12, 2002 7.725 7.908 7.581 7.625 6,670,970 -0.28(-3.57%)
Sep 11, 2002 7.914 8.046 7.820 7.908 5,908,806 -0.01(-0.08%)
Sep 10, 2002 7.920 8.165 7.851 7.914 14,789,687 -0.44(-5.26%)
Sep 09, 2002 8.178 8.448 8.008 8.353 5,934,758 +0.11(+1.37%)
Sep 06, 2002 7.977 8.303 7.977 8.240 7,554,298 +0.42(+5.38%)
Sep 05, 2002 7.443 8.071 7.443 7.820 3,343,525 +0.35(+4.62%)
Sep 04, 2002 7.235 7.474 7.217 7.474 5,880,784 +0.24(+3.30%)
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.