Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.293 5.293 5.242 5.276 247,228 -0.15(-2.80%)
Oct 30, 2002 5.436 5.436 5.344 5.428 158,264 -0.06(-1.08%)
Oct 29, 2002 5.664 5.664 5.428 5.487 176,151 -0.25(-4.41%)
Oct 28, 2002 5.892 6.061 5.740 5.740 155,776 -0.13(-2.16%)
Oct 25, 2002 5.934 5.934 5.757 5.867 47,858 -0.03(-0.43%)
Oct 24, 2002 5.977 5.977 5.867 5.892 272,460 +0.05(+0.87%)
Oct 23, 2002 5.723 5.842 5.698 5.842 375,285 +0.38(+6.96%)
Oct 22, 2002 5.529 5.588 5.428 5.462 98,441 -0.05(-0.92%)
Oct 21, 2002 5.403 5.529 5.251 5.512 133,861 +0.15(+2.83%)
Oct 18, 2002 5.310 5.419 5.301 5.360 76,762 +0.09(+1.76%)
Oct 17, 2002 5.116 5.276 5.116 5.268 295,323 +0.41(+8.52%)
Oct 16, 2002 4.862 4.930 4.845 4.854 31,747 -0.06(-1.20%)
Oct 15, 2002 4.769 4.913 4.769 4.913 325,768 +0.40(+8.78%)
Oct 14, 2002 4.491 4.575 4.491 4.516 51,056 -0.13(-2.73%)
Oct 11, 2002 4.601 4.643 4.558 4.643 220,574 -0.07(-1.43%)
Oct 10, 2002 4.685 4.719 4.575 4.710 91,689 -0.03(-0.53%)
Oct 09, 2002 4.769 4.795 4.727 4.736 111,472 -0.20(-4.10%)
Oct 08, 2002 4.786 4.938 4.744 4.938 83,159 +0.15(+3.17%)
Oct 07, 2002 4.896 4.905 4.769 4.786 109,813 -0.16(-3.24%)
Oct 04, 2002 4.981 4.989 4.921 4.947 16,466 -0.03(-0.51%)
Oct 03, 2002 4.938 5.014 4.921 4.972 33,406 +0.01(+0.17%)
Oct 02, 2002 5.065 5.107 4.955 4.964 47,147 -0.23(-4.39%)
Oct 01, 2002 5.023 5.192 5.023 5.192 120,475 +0.20(+4.06%)
Sep 30, 2002 5.065 5.065 4.981 4.989 25,706 -0.12(-2.31%)
Sep 27, 2002 5.149 5.175 5.107 5.107 144,759 -0.19(-3.66%)
Sep 26, 2002 5.192 5.352 5.192 5.301 360,477 +0.07(+1.29%)
Sep 25, 2002 5.149 5.242 5.116 5.234 104,482 +0.17(+3.33%)
Sep 24, 2002 5.141 5.141 5.040 5.065 59,230 -0.17(-3.23%)
Sep 23, 2002 5.301 5.301 5.166 5.234 53,781 -0.14(-2.67%)
Sep 20, 2002 5.318 5.403 5.310 5.377 24,403 +0.09(+1.76%)
Sep 19, 2002 5.360 5.369 5.284 5.284 50,346 -0.09(-1.73%)
Sep 18, 2002 5.487 5.487 5.208 5.377 149,853 -0.14(-2.60%)
Sep 17, 2002 5.571 5.571 5.495 5.521 108,747 +0.00(+0.00%)
Sep 16, 2002 5.614 5.614 5.504 5.521 46,910 -0.19(-3.40%)
Sep 13, 2002 5.614 5.732 5.605 5.715 149,735 -0.19(-3.15%)
Sep 12, 2002 6.053 6.053 5.901 5.901 58,519 -0.24(-3.98%)
Sep 11, 2002 6.145 6.154 6.078 6.145 28,786 -0.02(-0.27%)
Sep 10, 2002 6.129 6.205 6.120 6.162 60,059 +0.13(+2.10%)
Sep 09, 2002 6.019 6.053 5.951 6.036 509,383 +0.00(+0.00%)
Sep 06, 2002 6.036 6.095 5.960 6.036 503,934 +0.21(+3.62%)
Sep 05, 2002 5.808 5.892 5.749 5.825 136,467 +0.02(+0.29%)
Sep 04, 2002 5.842 5.842 5.715 5.808 139,784 +0.11(+1.93%)
Sep 03, 2002 5.867 5.884 5.690 5.698 458,918 -0.51(-8.16%)
Aug 30, 2002 6.129 6.247 6.120 6.205 100,810 +0.11(+1.80%)
Aug 29, 2002 6.036 6.154 5.994 6.095 367,585 +0.08(+1.26%)
Aug 28, 2002 5.994 6.053 5.994 6.019 139,310 +0.01(+0.14%)
Aug 27, 2002 6.103 6.103 5.994 6.010 151,038 -0.14(-2.20%)
Aug 26, 2002 6.103 6.145 6.078 6.145 119,764 +0.03(+0.55%)
Aug 23, 2002 6.247 6.306 6.095 6.112 342,352 -0.24(-3.72%)
Aug 22, 2002 6.348 6.365 6.331 6.348 71,076 +0.02(+0.27%)
Aug 21, 2002 6.289 6.373 6.289 6.331 385,354 +0.18(+2.88%)
Aug 20, 2002 6.171 6.171 6.120 6.154 172,953 +0.16(+2.68%)
Aug 16, 2002 5.994 6.010 5.977 5.994 78,658 +0.00(+0.00%)
Aug 15, 2002 5.909 6.044 5.909 5.994 222,707 +0.10(+1.72%)
Aug 14, 2002 5.825 5.909 5.791 5.892 37,907 +0.07(+1.16%)
Aug 13, 2002 5.825 5.926 5.825 5.825 247,702 +0.08(+1.47%)
Aug 12, 2002 5.681 5.757 5.681 5.740 72,024 +0.00(+0.00%)
Aug 07, 2002 5.707 5.782 5.614 5.740 160,396 +0.12(+2.10%)
Aug 06, 2002 5.445 5.622 5.445 5.622 230,880 +0.18(+3.26%)
Aug 05, 2002 5.529 5.529 5.445 5.445 60,770 -0.13(-2.27%)
Aug 02, 2002 5.740 5.782 5.555 5.571 62,310 -0.28(-4.76%)
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.