Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.995 9.009 8.964 8.979 668,246 -0.11(-1.21%)
Nov 27, 2002 8.975 9.089 8.917 9.089 1,819,661 +0.28(+3.22%)
Nov 26, 2002 9.040 9.040 8.773 8.805 2,527,620 -0.18(-2.04%)
Nov 25, 2002 8.985 9.066 8.952 8.989 1,228,878 +0.12(+1.36%)
Nov 22, 2002 8.826 9.003 8.785 8.868 975,405 +0.08(+0.95%)
Nov 21, 2002 9.026 9.162 8.750 8.785 2,867,137 -0.18(-2.00%)
Nov 20, 2002 8.913 9.113 8.822 8.964 1,146,266 +0.05(+0.57%)
Nov 19, 2002 8.567 8.934 8.536 8.913 2,765,159 +0.20(+2.27%)
Nov 18, 2002 8.852 8.852 8.403 8.715 4,218,093 -0.15(-1.70%)
Nov 15, 2002 8.924 8.924 8.667 8.866 3,415,511 -0.23(-2.49%)
Nov 14, 2002 9.060 9.213 8.999 9.093 1,550,009 +0.16(+1.83%)
Nov 13, 2002 9.111 9.138 8.873 8.930 2,077,546 -0.20(-2.15%)
Nov 12, 2002 8.801 9.211 8.801 9.125 2,883,561 +0.21(+2.40%)
Nov 11, 2002 9.152 9.152 8.909 8.911 2,387,401 -0.29(-3.17%)
Nov 08, 2002 9.258 9.433 9.154 9.203 1,338,945 -0.09(-0.92%)
Nov 07, 2002 9.423 9.423 9.280 9.289 2,239,828 -0.19(-2.00%)
Nov 06, 2002 9.648 9.668 9.283 9.478 2,441,822 -0.07(-0.77%)
Nov 05, 2002 9.466 9.586 9.319 9.552 1,357,575 +0.08(+0.88%)
Nov 04, 2002 9.631 9.688 9.456 9.468 1,610,803 -0.12(-1.30%)
Nov 01, 2002 9.576 9.678 9.454 9.593 1,019,284 -0.01(-0.15%)
Oct 31, 2002 9.438 9.623 9.415 9.607 2,029,989 +0.17(+1.79%)
Oct 30, 2002 9.250 9.503 9.232 9.438 22,797,856 +0.22(+2.37%)
Oct 29, 2002 9.168 9.260 9.036 9.219 2,535,955 +0.06(+0.67%)
Oct 28, 2002 9.352 9.382 9.113 9.158 1,466,171 -0.15(-1.60%)
Oct 25, 2002 9.382 9.397 9.185 9.307 2,049,600 -0.08(-0.80%)
Oct 24, 2002 9.674 9.695 9.370 9.382 1,753,228 -0.29(-2.97%)
Oct 23, 2002 9.515 9.750 9.393 9.670 4,712,047 -0.55(-5.41%)
Oct 22, 2002 10.16 10.30 10.04 10.22 2,023,371 +0.05(+0.46%)
Oct 21, 2002 9.903 10.18 9.729 10.18 1,330,120 +0.28(+2.87%)
Oct 18, 2002 10.11 10.12 9.890 9.892 12,305,940 -0.22(-2.22%)
Oct 17, 2002 10.13 10.16 10.00 10.12 1,193,087 +0.09(+0.85%)
Oct 16, 2002 10.08 10.19 9.964 10.03 1,184,508 -0.04(-0.44%)
Oct 15, 2002 9.943 10.15 9.925 10.08 1,721,115 +0.24(+2.45%)
Oct 14, 2002 9.701 9.933 9.701 9.835 294,165 +0.09(+0.88%)
Oct 11, 2002 9.605 9.827 9.588 9.750 2,580,325 +0.24(+2.55%)
Oct 10, 2002 9.362 9.584 9.250 9.507 2,117,504 +0.17(+1.77%)
Oct 09, 2002 9.403 9.591 9.340 9.342 2,387,891 -0.06(-0.63%)
Oct 08, 2002 9.148 9.566 9.042 9.401 2,620,037 +0.28(+3.04%)
Oct 07, 2002 9.003 9.378 8.893 9.123 3,468,215 +0.41(+4.66%)
Oct 04, 2002 9.639 9.639 8.546 8.718 6,866,077 -0.92(-9.54%)
Oct 03, 2002 9.862 9.903 9.633 9.637 3,051,726 -0.44(-4.37%)
Oct 02, 2002 10.09 10.18 9.960 10.08 2,147,165 -0.02(-0.16%)
Oct 01, 2002 9.913 10.09 9.835 10.09 2,168,493 +0.20(+2.04%)
Sep 30, 2002 9.923 9.992 9.719 9.892 2,007,927 -0.06(-0.61%)
Sep 27, 2002 9.943 10.00 9.913 9.954 1,985,374 +0.01(+0.10%)
Sep 26, 2002 9.819 9.972 9.803 9.943 1,550,499 +0.20(+2.01%)
Sep 25, 2002 9.617 9.811 9.527 9.748 1,344,828 +0.18(+1.90%)
Sep 24, 2002 9.852 9.868 9.501 9.566 1,850,548 -0.39(-3.95%)
Sep 23, 2002 9.790 9.988 9.790 9.960 2,033,912 +0.12(+1.27%)
Sep 20, 2002 9.725 9.899 9.725 9.835 2,166,286 +0.11(+1.13%)
Sep 19, 2002 10.04 10.11 9.688 9.725 1,535,300 -0.31(-3.13%)
Sep 18, 2002 9.998 10.08 9.994 10.04 1,067,577 +0.03(+0.33%)
Sep 17, 2002 10.25 10.25 9.990 10.01 1,695,131 -0.14(-1.39%)
Sep 16, 2002 9.933 10.18 9.909 10.15 929,319 +0.21(+2.07%)
Sep 13, 2002 9.915 9.974 9.872 9.941 978,837 -0.02(-0.25%)
Sep 12, 2002 10.10 10.10 9.949 9.966 955,058 -0.16(-1.61%)
Sep 11, 2002 10.19 10.19 10.12 10.13 707,959 -0.01(-0.06%)
Sep 10, 2002 10.14 10.19 10.06 10.14 1,021,000 +0.03(+0.26%)
Sep 09, 2002 9.964 10.16 9.833 10.11 1,427,440 +0.13(+1.29%)
Sep 06, 2002 10.06 10.12 9.980 9.980 1,638,258 +0.02(+0.16%)
Sep 05, 2002 9.941 10.03 9.746 9.964 1,394,101 -0.03(-0.27%)
Sep 04, 2002 9.882 9.998 9.841 9.990 2,565,126 +0.09(+0.91%)
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.