Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 13.16 13.22 12.79 12.96 33,290,194 -0.01(-0.10%)
Nov 27, 2002 12.77 13.10 12.66 12.98 82,005,176 +0.43(+3.47%)
Nov 26, 2002 12.73 12.85 12.42 12.54 114,128,848 -0.17(-1.37%)
Nov 25, 2002 12.45 12.76 12.35 12.71 86,465,848 +0.27(+2.15%)
Nov 22, 2002 12.30 12.66 12.17 12.45 95,936,304 -0.10(-0.79%)
Nov 21, 2002 12.04 12.65 12.01 12.55 146,480,608 +0.66(+5.54%)
Nov 20, 2002 11.32 11.90 11.22 11.89 104,593,488 +0.62(+5.51%)
Nov 19, 2002 11.37 11.53 11.18 11.27 82,666,392 -0.25(-2.16%)
Nov 18, 2002 11.85 11.91 11.47 11.52 85,003,920 -0.16(-1.33%)
Nov 15, 2002 11.47 11.75 11.24 11.67 118,346,624 -0.25(-2.13%)
Nov 14, 2002 11.71 11.98 11.55 11.93 104,577,704 +0.68(+6.02%)
Nov 13, 2002 10.94 11.32 10.88 11.25 106,210,688 +0.20(+1.86%)
Nov 12, 2002 10.88 11.37 10.86 11.04 88,011,048 +0.28(+2.60%)
Nov 11, 2002 11.15 11.27 10.72 10.77 65,846,524 -0.50(-4.46%)
Nov 08, 2002 11.40 11.72 11.21 11.27 80,131,216 -0.18(-1.57%)
Nov 07, 2002 11.60 11.85 11.30 11.45 107,092,904 -0.44(-3.71%)
Nov 06, 2002 11.48 11.94 11.32 11.89 130,933,096 +0.50(+4.36%)
Nov 05, 2002 11.40 11.65 10.99 11.39 115,221,584 -0.26(-2.24%)
Nov 04, 2002 11.71 11.94 11.44 11.65 130,411,208 +0.29(+2.57%)
Nov 01, 2002 10.62 11.47 10.50 11.36 136,943,152 +0.62(+5.78%)
Oct 31, 2002 10.62 10.87 10.44 10.74 124,286,936 +0.19(+1.83%)
Oct 30, 2002 10.29 10.79 10.18 10.55 130,095,664 +0.37(+3.60%)
Oct 29, 2002 10.37 10.51 9.964 10.18 127,331,120 -0.25(-2.44%)
Oct 28, 2002 10.63 10.73 10.27 10.44 138,503,488 +0.14(+1.33%)
Oct 25, 2002 9.741 10.31 9.679 10.30 112,461,880 +0.60(+6.14%)
Oct 24, 2002 10.15 10.34 9.666 9.704 139,099,168 -0.33(-3.28%)
Oct 23, 2002 9.356 10.11 9.325 10.03 147,867,152 +0.65(+6.88%)
Oct 22, 2002 9.219 9.604 9.151 9.387 119,500,096 -0.20(-2.14%)
Oct 21, 2002 8.828 9.641 8.785 9.592 141,659,136 +0.61(+6.85%)
Oct 18, 2002 8.841 9.002 8.499 8.977 118,106,776 +0.14(+1.62%)
Oct 17, 2002 8.828 8.872 8.636 8.834 166,337,744 +0.43(+5.10%)
Oct 16, 2002 8.400 8.766 8.331 8.406 250,006,336 -1.85(-18.04%)
Oct 15, 2002 9.896 10.27 9.387 10.26 175,783,872 +0.88(+9.40%)
Oct 14, 2002 9.263 9.430 9.064 9.374 77,697,520 -0.07(-0.79%)
Oct 11, 2002 8.934 9.468 8.785 9.449 125,248,576 +0.65(+7.33%)
Oct 10, 2002 8.375 8.952 8.375 8.803 134,506,400 +0.45(+5.35%)
Oct 09, 2002 8.071 8.574 8.040 8.356 131,684,672 +0.15(+1.82%)
Oct 08, 2002 8.716 8.747 8.127 8.207 137,557,504 -0.37(-4.34%)
Oct 07, 2002 8.524 8.853 8.468 8.580 91,672,144 +0.07(+0.80%)
Oct 04, 2002 8.785 8.896 8.437 8.512 105,408,848 -0.08(-0.94%)
Oct 03, 2002 8.872 9.058 8.567 8.592 98,927,640 -0.29(-3.22%)
Oct 02, 2002 9.170 9.443 8.841 8.878 126,253,688 -0.23(-2.52%)
Oct 01, 2002 8.723 9.126 8.598 9.108 109,883,704 +0.48(+5.62%)
Sep 30, 2002 8.847 8.872 8.487 8.623 122,615,952 -0.45(-4.99%)
Sep 27, 2002 9.306 9.492 8.996 9.076 105,014,536 -0.33(-3.50%)
Sep 26, 2002 9.710 9.741 9.145 9.406 116,475,888 -0.03(-0.33%)
Sep 25, 2002 9.039 9.617 8.959 9.437 117,135,656 +0.53(+6.00%)
Sep 24, 2002 8.692 9.312 8.629 8.903 135,555,808 +0.13(+1.49%)
Sep 23, 2002 9.139 9.145 8.754 8.772 101,455,408 -0.48(-5.17%)
Sep 20, 2002 9.381 9.424 9.201 9.250 123,470,936 -0.05(-0.53%)
Sep 19, 2002 9.325 9.654 9.250 9.300 90,650,920 -0.19(-1.96%)
Sep 18, 2002 9.449 9.716 9.312 9.486 83,590,000 -0.18(-1.86%)
Sep 17, 2002 10.03 10.15 9.623 9.666 89,810,104 -0.08(-0.83%)
Sep 16, 2002 9.927 10.02 9.648 9.747 66,401,916 -0.20(-2.06%)
Sep 13, 2002 9.747 10.06 9.710 9.952 71,954,040 +0.20(+2.10%)
Sep 12, 2002 10.16 10.17 9.728 9.747 78,524,808 -0.57(-5.54%)
Sep 11, 2002 10.39 10.58 10.29 10.32 73,877,120 +0.09(+0.91%)
Sep 10, 2002 10.05 10.33 9.995 10.22 92,263,288 +0.24(+2.43%)
Sep 09, 2002 9.952 10.14 9.741 9.983 82,864,512 -0.09(-0.86%)
Sep 06, 2002 10.18 10.27 10.00 10.07 125,570,560 +0.69(+7.35%)
Sep 05, 2002 9.815 9.828 9.331 9.381 140,087,040 -0.62(-6.21%)
Sep 04, 2002 9.815 10.04 9.672 10.00 107,582,896 +0.16(+1.58%)
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.