Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.980 3.988 3.934 3.945 7,204,882 -0.04(-1.01%)
Nov 27, 2002 3.893 4.053 3.893 3.985 10,306,766 +0.10(+2.55%)
Nov 26, 2002 3.815 3.923 3.784 3.886 12,643,530 +0.04(+1.07%)
Nov 25, 2002 3.864 3.926 3.826 3.845 12,510,213 -0.02(-0.52%)
Nov 22, 2002 3.927 3.951 3.848 3.865 10,378,807 -0.08(-1.98%)
Nov 21, 2002 3.721 3.975 3.716 3.943 15,632,798 +0.23(+6.32%)
Nov 20, 2002 3.604 3.744 3.583 3.709 10,700,919 +0.07(+1.99%)
Nov 19, 2002 3.615 3.690 3.604 3.637 8,973,602 -0.00(-0.04%)
Nov 18, 2002 3.707 3.719 3.612 3.638 11,904,079 -0.05(-1.33%)
Nov 15, 2002 3.572 3.712 3.551 3.687 13,353,170 +0.11(+2.99%)
Nov 14, 2002 3.504 3.599 3.501 3.580 7,781,207 +0.13(+3.71%)
Nov 13, 2002 3.379 3.530 3.313 3.452 11,963,699 +0.05(+1.47%)
Nov 12, 2002 3.359 3.490 3.336 3.402 10,159,373 +0.08(+2.55%)
Nov 11, 2002 3.511 3.530 3.310 3.318 11,709,487 -0.17(-5.00%)
Nov 08, 2002 3.466 3.616 3.465 3.493 8,846,082 +0.02(+0.65%)
Nov 07, 2002 3.623 3.661 3.454 3.470 10,172,622 -0.17(-4.67%)
Nov 06, 2002 3.603 3.648 3.470 3.640 18,593,084 +0.05(+1.28%)
Nov 05, 2002 3.629 3.656 3.570 3.594 10,581,680 -0.05(-1.41%)
Nov 04, 2002 3.667 3.708 3.606 3.646 10,869,842 +0.02(+0.47%)
Nov 01, 2002 3.508 3.669 3.493 3.629 12,849,715 +0.08(+2.15%)
Oct 31, 2002 3.502 3.572 3.458 3.552 13,758,916 +0.07(+1.92%)
Oct 30, 2002 3.452 3.523 3.426 3.485 10,266,308 +0.04(+1.12%)
Oct 29, 2002 3.499 3.517 3.395 3.447 17,192,020 -0.05(-1.52%)
Oct 28, 2002 3.482 3.575 3.462 3.500 15,832,359 -0.01(-0.25%)
Oct 25, 2002 3.399 3.516 3.389 3.509 12,369,444 +0.11(+3.22%)
Oct 24, 2002 3.398 3.469 3.389 3.399 13,488,971 -0.01(-0.38%)
Oct 23, 2002 3.228 3.429 3.228 3.412 12,082,532 +0.16(+4.93%)
Oct 22, 2002 3.434 3.473 3.222 3.252 26,337,030 -0.32(-9.01%)
Oct 21, 2002 3.321 3.522 3.301 3.574 20,200,334 +0.23(+6.96%)
Oct 18, 2002 3.160 3.377 3.139 3.341 19,830,194 +0.21(+6.82%)
Oct 17, 2002 3.001 3.132 2.992 3.128 10,125,274 +0.17(+5.66%)
Oct 16, 2002 2.963 3.030 2.954 2.960 13,595,301 -0.07(-2.42%)
Oct 15, 2002 2.886 3.034 2.875 3.034 14,031,345 +0.22(+7.66%)
Oct 14, 2002 2.765 2.858 2.750 2.818 9,483,980 +0.01(+0.20%)
Oct 11, 2002 2.793 2.853 2.641 2.812 12,476,048 +0.13(+4.96%)
Oct 10, 2002 2.508 2.720 2.500 2.679 15,102,017 +0.19(+7.56%)
Oct 09, 2002 2.640 2.641 2.471 2.491 18,767,332 -0.15(-5.67%)
Oct 08, 2002 2.665 2.717 2.583 2.641 9,867,070 -0.04(-1.47%)
Oct 07, 2002 2.739 2.783 2.657 2.680 8,023,826 -0.08(-2.77%)
Oct 04, 2002 2.832 2.881 2.719 2.757 9,720,240 -0.06(-2.26%)
Oct 03, 2002 2.818 2.890 2.790 2.820 10,294,345 +0.00(+0.09%)
Oct 02, 2002 2.890 2.919 2.796 2.818 11,105,837 -0.10(-3.34%)
Oct 01, 2002 2.761 2.935 2.706 2.915 16,161,924 +0.19(+7.16%)
Sep 30, 2002 2.803 2.803 2.657 2.720 13,081,569 -0.10(-3.62%)
Sep 27, 2002 2.741 2.848 2.733 2.823 17,065,328 +0.08(+2.84%)
Sep 26, 2002 2.690 2.761 2.689 2.745 12,525,946 +0.13(+5.15%)
Sep 25, 2002 2.555 2.667 2.546 2.610 12,254,345 +0.09(+3.41%)
Sep 24, 2002 2.609 2.621 2.524 2.524 12,533,399 -0.10(-3.63%)
Sep 23, 2002 2.679 2.689 2.593 2.619 7,193,290 -0.07(-2.45%)
Sep 20, 2002 2.707 2.757 2.548 2.685 10,784,552 -0.01(-0.33%)
Sep 19, 2002 2.663 2.796 2.628 2.694 10,333,264 -0.03(-1.21%)
Sep 18, 2002 2.716 2.766 2.645 2.727 10,190,756 -0.01(-0.24%)
Sep 17, 2002 2.755 2.846 2.725 2.733 6,385,939 -0.03(-1.02%)
Sep 16, 2002 2.749 2.786 2.713 2.761 4,522,465 -0.00(-0.06%)
Sep 13, 2002 2.769 2.785 2.701 2.763 4,951,736 -0.01(-0.35%)
Sep 12, 2002 2.818 2.826 2.753 2.773 6,143,319 -0.05(-1.60%)
Sep 11, 2002 2.840 2.905 2.810 2.818 4,012,741 -0.02(-0.71%)
Sep 10, 2002 2.840 2.848 2.779 2.838 6,205,663 +0.01(+0.31%)
Sep 09, 2002 2.749 2.832 2.697 2.829 6,901,037 +0.07(+2.69%)
Sep 06, 2002 2.694 2.803 2.646 2.755 10,082,033 +0.09(+3.23%)
Sep 05, 2002 2.736 2.749 2.639 2.669 12,724,679 -0.11(-3.97%)
Sep 04, 2002 2.682 2.803 2.679 2.779 10,585,820 +0.14(+5.31%)
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.