Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.830 8.871 8.766 8.812 186,133 -0.01(-0.13%)
Nov 27, 2002 8.550 8.918 8.544 8.824 534,085 +0.33(+3.85%)
Nov 26, 2002 8.380 8.532 8.205 8.497 492,989 +0.23(+2.83%)
Nov 25, 2002 8.328 8.339 8.176 8.263 1,043,513 -0.06(-0.70%)
Nov 22, 2002 8.585 8.585 8.252 8.322 782,549 -0.14(-1.66%)
Nov 21, 2002 8.637 8.637 8.351 8.462 1,248,654 -0.18(-2.03%)
Nov 20, 2002 8.515 8.637 8.351 8.637 426,378 +0.15(+1.79%)
Nov 19, 2002 8.427 8.573 8.351 8.485 387,165 +0.12(+1.40%)
Nov 18, 2002 8.690 8.725 8.246 8.369 405,144 -0.26(-3.04%)
Nov 15, 2002 8.684 8.894 8.497 8.631 369,356 -0.11(-1.27%)
Nov 14, 2002 8.462 8.807 8.462 8.742 325,520 +0.29(+3.46%)
Nov 13, 2002 8.608 8.742 8.234 8.450 337,164 -0.16(-1.90%)
Nov 12, 2002 8.386 8.672 8.328 8.614 495,386 +0.23(+2.79%)
Nov 11, 2002 8.544 8.573 8.205 8.380 519,530 -0.28(-3.24%)
Nov 08, 2002 8.888 8.935 8.526 8.661 572,785 -0.23(-2.56%)
Nov 07, 2002 8.941 9.110 8.789 8.888 666,793 -0.27(-2.93%)
Nov 06, 2002 8.643 9.174 8.380 9.157 770,905 +0.42(+4.81%)
Nov 05, 2002 8.882 8.900 8.439 8.736 522,784 +0.01(+0.07%)
Nov 04, 2002 8.701 8.801 8.690 8.731 686,486 +0.03(+0.34%)
Nov 01, 2002 8.970 9.192 8.234 8.701 1,931,373 -0.79(-8.36%)
Oct 31, 2002 9.776 9.823 9.490 9.496 522,099 -0.11(-1.09%)
Oct 30, 2002 9.490 9.607 9.431 9.601 320,896 +0.13(+1.42%)
Oct 29, 2002 9.402 9.519 9.122 9.466 209,250 +0.01(+0.06%)
Oct 28, 2002 9.519 9.683 9.320 9.461 302,403 -0.04(-0.37%)
Oct 25, 2002 9.315 9.519 9.046 9.496 565,935 +0.09(+0.93%)
Oct 24, 2002 9.811 9.817 9.338 9.408 272,094 -0.40(-4.11%)
Oct 23, 2002 9.647 9.811 9.490 9.811 278,772 +0.13(+1.39%)
Oct 22, 2002 9.741 9.910 9.665 9.677 356,171 -0.18(-1.84%)
Oct 21, 2002 9.607 9.858 9.577 9.858 322,266 +0.25(+2.61%)
Oct 18, 2002 9.817 9.823 9.595 9.607 228,086 -0.22(-2.26%)
Oct 17, 2002 9.893 9.963 9.770 9.829 382,028 +0.24(+2.50%)
Oct 16, 2002 9.811 9.817 9.461 9.589 758,747 -0.34(-3.41%)
Oct 15, 2002 9.075 9.928 9.069 9.928 761,316 +0.97(+10.82%)
Oct 14, 2002 8.935 8.964 8.795 8.958 412,336 +0.01(+0.07%)
Oct 11, 2002 8.380 9.081 8.380 8.953 837,345 +0.69(+8.34%)
Oct 10, 2002 8.188 8.573 8.147 8.263 1,758,253 +0.08(+1.00%)
Oct 09, 2002 8.468 8.748 8.117 8.182 870,736 -0.47(-5.47%)
Oct 08, 2002 8.631 8.871 8.409 8.655 1,053,274 -0.12(-1.33%)
Oct 07, 2002 8.818 9.116 8.713 8.772 766,967 -0.18(-2.02%)
Oct 04, 2002 9.157 9.204 8.818 8.953 734,261 -0.20(-2.23%)
Oct 03, 2002 9.163 9.484 9.081 9.157 501,722 -0.12(-1.32%)
Oct 02, 2002 9.753 9.753 9.256 9.280 695,561 -0.62(-6.25%)
Oct 01, 2002 9.507 9.916 9.344 9.899 560,285 +0.33(+3.48%)
Sep 30, 2002 9.268 9.577 9.145 9.566 972,108 +0.12(+1.30%)
Sep 27, 2002 9.840 9.945 9.431 9.443 879,811 -0.30(-3.12%)
Sep 26, 2002 9.624 10.02 9.607 9.747 2,803,993 +0.12(+1.27%)
Sep 25, 2002 9.315 9.630 9.315 9.624 1,170,399 +0.46(+4.97%)
Sep 24, 2002 9.811 9.817 9.104 9.169 1,332,218 -0.82(-8.24%)
Sep 23, 2002 10.25 10.25 9.899 9.992 481,687 -0.26(-2.51%)
Sep 20, 2002 10.22 10.37 10.01 10.25 595,559 +0.32(+3.24%)
Sep 19, 2002 9.945 10.11 9.852 9.928 478,091 -0.04(-0.41%)
Sep 18, 2002 10.45 10.49 9.782 9.969 1,636,676 -0.63(-5.95%)
Sep 17, 2002 10.78 10.80 10.54 10.60 410,282 -0.17(-1.57%)
Sep 16, 2002 10.70 10.80 10.59 10.77 172,777 -0.07(-0.65%)
Sep 13, 2002 10.68 10.84 10.51 10.84 276,375 +0.11(+1.03%)
Sep 12, 2002 10.83 10.83 10.63 10.73 188,359 -0.13(-1.18%)
Sep 11, 2002 10.80 10.97 10.80 10.86 333,739 +0.10(+0.92%)
Sep 10, 2002 10.80 10.88 10.66 10.76 279,115 +0.02(+0.16%)
Sep 09, 2002 10.75 10.80 10.60 10.74 238,703 -0.12(-1.13%)
Sep 06, 2002 10.38 11.05 10.38 10.86 431,344 +0.48(+4.67%)
Sep 05, 2002 10.75 10.79 10.34 10.38 341,958 -0.47(-4.31%)
Sep 04, 2002 10.72 10.84 10.58 10.84 233,737 +0.13(+1.25%)
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.