Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 12.07 12.25 11.98 12.20 350,100 +0.24(+1.99%)
Dec 30, 2002 11.87 12.06 11.78 11.96 283,500 +0.13(+1.08%)
Dec 27, 2002 11.75 11.90 11.72 11.84 98,500 +0.05(+0.40%)
Dec 26, 2002 11.63 11.86 11.63 11.79 154,200 +0.14(+1.20%)
Dec 24, 2002 11.54 11.71 11.51 11.65 75,400 +0.11(+0.93%)
Dec 23, 2002 12.07 12.12 11.50 11.54 161,000 -0.09(-0.73%)
Dec 20, 2002 12.07 12.12 11.50 11.62 709,000 -0.42(-3.47%)
Dec 19, 2002 12.29 12.40 11.85 12.04 369,200 -0.19(-1.53%)
Dec 18, 2002 12.14 12.34 12.09 12.23 264,100 +0.07(+0.58%)
Dec 17, 2002 12.21 12.42 12.11 12.16 313,400 +0.04(+0.29%)
Dec 16, 2002 11.94 12.24 11.88 12.12 351,200 +0.21(+1.74%)
Dec 13, 2002 11.41 11.97 11.41 11.92 319,500 +0.32(+2.71%)
Dec 12, 2002 11.30 11.64 10.89 11.60 482,000 +0.34(+3.06%)
Dec 11, 2002 11.12 11.30 10.98 11.26 203,100 +0.09(+0.83%)
Dec 10, 2002 11.05 11.18 10.78 11.16 223,500 +0.20(+1.82%)
Dec 09, 2002 11.25 11.25 10.85 10.96 251,100 -0.25(-2.21%)
Dec 06, 2002 11.00 11.24 10.76 11.21 190,000 +0.27(+2.49%)
Dec 05, 2002 11.05 11.17 10.71 10.94 97,800 +0.03(+0.27%)
Dec 04, 2002 11.21 11.22 10.90 10.91 98,300 -0.24(-2.13%)
Dec 03, 2002 11.28 11.32 11.06 11.15 221,400 -0.13(-1.13%)
Dec 02, 2002 10.95 11.38 10.82 11.28 183,700 +0.40(+3.68%)
Nov 29, 2002 11.05 11.13 10.88 10.88 94,800 -0.16(-1.47%)
Nov 27, 2002 10.50 11.19 10.50 11.04 369,800 +0.56(+5.32%)
Nov 26, 2002 10.93 11.19 10.40 10.48 255,500 -0.48(-4.38%)
Nov 25, 2002 10.99 11.20 10.85 10.96 286,200 -0.04(-0.36%)
Nov 22, 2002 10.95 11.05 10.76 11.00 364,500 +0.14(+1.31%)
Nov 21, 2002 10.50 11.05 10.50 10.86 680,800 +0.23(+2.19%)
Nov 20, 2002 10.55 10.68 10.50 10.62 726,100 +0.06(+0.59%)
Nov 19, 2002 10.89 10.89 10.31 10.56 571,300 -0.36(-3.25%)
Nov 18, 2002 11.22 11.32 10.81 10.92 391,300 -0.40(-3.56%)
Nov 15, 2002 11.60 11.60 11.22 11.32 339,000 -0.21(-1.86%)
Nov 14, 2002 11.39 11.69 11.35 11.54 194,000 +0.19(+1.65%)
Nov 13, 2002 11.31 11.88 11.19 11.35 420,600 +0.11(+0.93%)
Nov 12, 2002 11.31 11.46 11.12 11.24 216,900 -0.08(-0.68%)
Nov 11, 2002 11.57 11.68 11.30 11.32 333,700 -0.24(-2.05%)
Nov 08, 2002 11.69 12.21 11.38 11.56 613,200 -0.30(-2.55%)
Nov 07, 2002 11.94 12.00 11.63 11.86 215,000 -0.22(-1.80%)
Nov 06, 2002 11.71 12.17 11.42 12.08 324,400 +0.61(+5.34%)
Nov 05, 2002 11.60 11.75 11.13 11.46 462,600 -0.09(-0.78%)
Nov 04, 2002 12.25 12.44 11.49 11.55 558,200 -0.69(-5.63%)
Nov 01, 2002 11.76 12.25 11.65 12.24 407,500 +0.41(+3.48%)
Oct 31, 2002 11.81 12.00 11.67 11.83 251,000 +0.03(+0.21%)
Oct 30, 2002 11.50 11.81 11.48 11.81 325,087 +0.18(+1.52%)
Oct 29, 2002 11.57 11.71 11.35 11.63 234,770 -0.07(-0.56%)
Oct 28, 2002 11.76 11.81 11.59 11.70 337,500 +0.07(+0.63%)
Oct 25, 2002 11.50 11.90 11.32 11.62 578,359 +0.03(+0.30%)
Oct 24, 2002 11.65 11.80 11.48 11.59 414,300 -0.10(-0.85%)
Oct 23, 2002 11.28 11.94 11.15 11.69 505,100 +0.26(+2.29%)
Oct 22, 2002 11.22 11.47 11.19 11.43 465,100 -0.05(-0.44%)
Oct 21, 2002 10.29 11.59 10.29 11.47 891,400 +1.04(+10.02%)
Oct 18, 2002 10.34 10.60 10.22 10.43 440,000 +0.09(+0.84%)
Oct 17, 2002 9.848 10.58 9.825 10.34 1,452,760 +1.78(+20.79%)
Oct 16, 2002 9.088 9.088 8.460 8.562 263,948 -0.56(-6.16%)
Oct 15, 2002 8.678 9.345 8.678 9.125 379,253 +0.49(+5.64%)
Oct 14, 2002 8.190 8.688 8.127 8.637 366,500 +0.50(+6.21%)
Oct 11, 2002 7.750 8.160 7.633 8.133 358,200 +0.57(+7.47%)
Oct 10, 2002 7.320 7.805 7.120 7.567 332,600 +0.17(+2.36%)
Oct 09, 2002 7.522 7.712 7.312 7.393 307,679 -0.28(-3.68%)
Oct 08, 2002 7.312 7.765 7.208 7.675 781,200 +0.62(+8.79%)
Oct 07, 2002 8.127 8.162 6.843 7.055 1,117,000 -1.13(-13.78%)
Oct 04, 2002 8.390 8.447 8.113 8.182 494,590 -0.17(-2.01%)
Oct 03, 2002 8.262 8.648 8.062 8.350 319,000 -0.03(-0.36%)
Oct 02, 2002 8.750 8.750 8.330 8.380 482,092 -0.26(-2.98%)
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.