Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 11.56 11.75 11.44 11.73 802,362 +0.14(+1.23%)
Dec 30, 2002 11.55 11.69 11.39 11.59 965,174 +0.04(+0.33%)
Dec 27, 2002 11.58 11.73 11.50 11.55 602,070 -0.07(-0.58%)
Dec 26, 2002 11.91 12.02 11.54 11.62 1,230,639 -0.29(-2.43%)
Dec 24, 2002 11.29 12.08 11.29 11.90 1,279,340 +0.59(+5.26%)
Dec 23, 2002 11.50 11.84 11.08 11.31 1,843,691 -0.27(-2.32%)
Dec 20, 2002 11.06 11.75 10.83 11.58 2,519,289 +0.54(+4.86%)
Dec 19, 2002 11.29 11.52 10.91 11.04 1,147,085 -0.31(-2.73%)
Dec 18, 2002 11.02 11.55 10.87 11.35 1,141,116 +0.27(+2.46%)
Dec 17, 2002 11.50 11.50 10.95 11.08 1,004,803 -0.42(-3.64%)
Dec 16, 2002 10.89 11.54 10.89 11.50 1,093,132 +0.68(+6.27%)
Dec 13, 2002 11.26 11.26 10.81 10.82 829,100 -0.49(-4.30%)
Dec 12, 2002 10.89 11.48 10.80 11.31 889,498 +0.50(+4.61%)
Dec 11, 2002 10.89 10.95 10.78 10.81 785,174 -0.18(-1.68%)
Dec 10, 2002 10.81 11.05 10.56 10.99 654,590 +0.25(+2.34%)
Dec 09, 2002 10.95 11.10 10.69 10.74 892,840 -0.36(-3.28%)
Dec 06, 2002 10.90 11.20 10.90 11.10 729,312 -0.05(-0.41%)
Dec 05, 2002 11.25 11.25 11.02 11.15 602,309 -0.13(-1.15%)
Dec 04, 2002 11.12 11.39 11.12 11.28 572,468 +0.03(+0.26%)
Dec 03, 2002 11.49 11.50 11.25 11.25 706,633 -0.33(-2.82%)
Dec 02, 2002 11.60 11.76 11.45 11.58 800,452 +0.09(+0.80%)
Nov 29, 2002 11.81 11.88 11.45 11.49 656,500 -0.30(-2.52%)
Nov 27, 2002 11.25 11.85 11.25 11.78 1,667,271 +0.56(+4.96%)
Nov 26, 2002 11.02 11.27 11.02 11.23 1,266,687 -0.06(-0.56%)
Nov 25, 2002 10.74 11.41 10.74 11.29 1,411,117 +0.63(+5.94%)
Nov 22, 2002 10.74 10.95 10.64 10.66 787,322 -0.12(-1.09%)
Nov 21, 2002 10.62 11.06 10.58 10.77 1,439,526 +0.26(+2.47%)
Nov 20, 2002 9.848 10.60 9.823 10.51 1,221,090 +0.67(+6.76%)
Nov 19, 2002 10.01 10.14 9.718 9.848 1,751,304 -0.26(-2.53%)
Nov 18, 2002 10.36 10.53 9.970 10.10 965,890 -0.25(-2.39%)
Nov 15, 2002 10.16 10.51 10.14 10.35 1,478,199 +0.19(+1.85%)
Nov 14, 2002 10.48 10.48 9.739 10.16 2,171,702 -0.32(-3.04%)
Nov 13, 2002 10.39 10.77 10.37 10.48 1,318,013 -0.02(-0.16%)
Nov 12, 2002 10.39 10.70 10.35 10.50 1,236,846 +0.16(+1.54%)
Nov 11, 2002 10.39 10.58 10.33 10.34 760,107 -0.11(-1.08%)
Nov 08, 2002 10.56 10.63 10.16 10.45 1,111,753 -0.18(-1.66%)
Nov 07, 2002 10.68 10.78 10.48 10.63 1,578,226 -0.05(-0.51%)
Nov 06, 2002 10.47 10.93 10.42 10.68 2,145,204 +0.42(+4.08%)
Nov 05, 2002 10.30 10.35 10.07 10.26 631,672 -0.05(-0.53%)
Nov 04, 2002 10.18 10.46 10.18 10.32 751,752 +0.26(+2.54%)
Nov 01, 2002 9.865 10.14 9.718 10.06 829,816 +0.15(+1.56%)
Oct 31, 2002 9.634 9.928 9.613 9.907 851,063 +0.22(+2.29%)
Oct 30, 2002 9.701 9.865 9.488 9.685 1,394,884 -0.03(-0.26%)
Oct 29, 2002 9.216 9.760 9.169 9.710 1,183,610 +0.32(+3.44%)
Oct 28, 2002 9.936 9.978 9.236 9.387 1,185,758 -0.51(-5.16%)
Oct 25, 2002 9.467 9.928 9.454 9.898 1,180,984 +0.40(+4.19%)
Oct 24, 2002 9.965 10.19 9.341 9.500 1,457,908 -0.37(-3.74%)
Oct 23, 2002 9.324 10.01 9.299 9.869 1,168,331 +0.54(+5.84%)
Oct 22, 2002 9.404 9.530 9.040 9.324 1,409,923 -0.10(-1.07%)
Oct 21, 2002 9.149 9.438 8.922 9.425 1,608,783 +0.26(+2.88%)
Oct 18, 2002 9.559 9.559 8.964 9.161 1,187,429 -0.40(-4.16%)
Oct 17, 2002 9.404 9.593 9.299 9.559 1,709,765 +0.51(+5.60%)
Oct 16, 2002 9.479 9.739 8.964 9.052 1,248,782 -0.32(-3.44%)
Oct 15, 2002 9.396 9.572 9.216 9.375 2,224,700 +0.43(+4.78%)
Oct 14, 2002 8.964 9.174 8.843 8.947 1,702,364 -0.05(-0.60%)
Oct 11, 2002 8.964 9.128 8.797 9.002 2,752,765 +0.23(+2.63%)
Oct 10, 2002 8.797 8.939 8.403 8.772 2,021,543 -0.05(-0.52%)
Oct 09, 2002 9.739 9.739 8.751 8.818 1,208,676 -0.98(-10.04%)
Oct 08, 2002 9.278 9.852 9.040 9.802 1,275,042 +0.70(+7.73%)
Oct 07, 2002 9.496 9.593 8.998 9.098 1,731,012 -0.48(-5.03%)
Oct 04, 2002 9.928 10.14 9.383 9.580 937,959 -0.35(-3.50%)
Oct 03, 2002 10.03 10.22 9.722 9.928 1,257,138 +0.08(+0.77%)
Oct 02, 2002 10.83 10.89 9.739 9.852 405,836 -0.98(-9.01%)
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.