Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 6.300 6.900 6.240 6.830 321,700 +0.43(+6.72%)
Dec 30, 2002 6.550 6.720 6.280 6.400 228,400 -0.15(-2.29%)
Dec 27, 2002 6.620 6.860 6.310 6.550 254,000 -0.09(-1.36%)
Dec 26, 2002 5.950 6.890 5.950 6.640 304,600 +0.70(+11.78%)
Dec 24, 2002 5.760 6.050 5.650 5.940 91,000 -0.06(-1.00%)
Dec 23, 2002 5.900 6.250 5.010 6.000 1,120,700 -0.33(-5.21%)
Dec 20, 2002 7.400 7.600 5.490 6.330 1,268,100 -1.00(-13.64%)
Dec 19, 2002 7.010 7.920 7.000 7.330 516,800 +0.31(+4.42%)
Dec 18, 2002 7.050 7.080 6.890 7.020 126,700 -0.04(-0.57%)
Dec 17, 2002 6.930 7.100 6.890 7.060 130,900 +0.13(+1.88%)
Dec 16, 2002 7.010 7.090 6.850 6.930 146,100 +0.02(+0.29%)
Dec 13, 2002 7.060 7.060 6.910 6.910 110,900 -0.15(-2.12%)
Dec 12, 2002 7.020 7.200 6.900 7.060 132,800 +0.12(+1.73%)
Dec 11, 2002 6.680 6.940 6.570 6.940 186,600 +0.26(+3.89%)
Dec 10, 2002 6.570 6.780 6.570 6.680 135,300 +0.13(+1.98%)
Dec 09, 2002 6.700 6.980 6.450 6.550 260,500 -0.16(-2.38%)
Dec 06, 2002 6.670 7.240 6.550 6.710 386,500 +0.01(+0.15%)
Dec 05, 2002 6.650 7.030 6.150 6.700 349,500 +0.13(+1.98%)
Dec 04, 2002 7.410 7.410 6.300 6.570 977,200 -0.84(-11.34%)
Dec 03, 2002 6.280 7.490 6.220 7.410 768,200 +1.03(+16.14%)
Dec 02, 2002 5.570 6.400 5.570 6.380 669,400 +0.91(+16.64%)
Nov 29, 2002 5.550 5.740 5.250 5.470 191,000 -0.02(-0.36%)
Nov 27, 2002 5.500 5.950 5.100 5.490 749,300 +0.15(+2.81%)
Nov 26, 2002 4.750 5.450 4.640 5.340 1,113,700 +0.66(+14.10%)
Nov 25, 2002 4.000 4.680 4.000 4.680 415,500 +0.73(+18.48%)
Nov 22, 2002 3.850 4.000 3.810 3.950 184,100 +0.05(+1.28%)
Nov 21, 2002 3.930 3.950 3.820 3.900 129,400 +0.00(+0.00%)
Nov 20, 2002 3.840 3.980 3.810 3.900 183,600 +0.06(+1.56%)
Nov 19, 2002 3.950 3.990 3.810 3.840 207,100 -0.11(-2.78%)
Nov 18, 2002 3.960 4.030 3.950 3.950 93,600 +0.00(+0.00%)
Nov 15, 2002 4.000 4.040 3.850 3.950 102,500 -0.12(-2.95%)
Nov 14, 2002 4.000 4.120 3.920 4.070 166,800 +0.08(+2.01%)
Nov 13, 2002 3.990 4.000 3.890 3.990 138,500 -0.01(-0.25%)
Nov 12, 2002 3.980 4.070 3.910 4.000 188,600 +0.10(+2.56%)
Nov 11, 2002 4.250 4.260 3.900 3.900 273,500 -0.35(-8.24%)
Nov 08, 2002 4.260 5.000 3.800 4.250 1,092,200 -0.01(-0.23%)
Nov 07, 2002 4.140 4.360 4.030 4.260 257,900 +0.10(+2.40%)
Nov 06, 2002 4.090 4.240 4.000 4.160 232,900 +0.11(+2.72%)
Nov 05, 2002 4.000 4.060 3.960 4.050 132,800 +0.00(+0.00%)
Nov 04, 2002 4.070 4.190 3.950 4.050 277,800 +0.01(+0.25%)
Nov 01, 2002 3.800 4.040 3.750 4.040 222,900 +0.17(+4.39%)
Oct 31, 2002 4.290 4.310 3.610 3.870 434,700 -0.18(-4.44%)
Oct 30, 2002 3.800 4.240 3.620 4.050 860,700 -0.10(-2.41%)
Oct 29, 2002 4.500 4.500 3.790 4.150 785,700 -0.18(-4.16%)
Oct 28, 2002 4.300 4.650 4.180 4.330 480,000 +0.07(+1.64%)
Oct 25, 2002 4.400 4.550 3.550 4.260 681,300 +0.24(+5.97%)
Oct 24, 2002 4.650 4.950 3.990 4.020 880,400 -0.49(-10.86%)
Oct 23, 2002 3.990 4.720 3.910 4.510 680,700 +0.64(+16.54%)
Oct 22, 2002 3.580 3.930 3.550 3.870 301,500 +0.19(+5.16%)
Oct 21, 2002 3.300 4.050 3.300 3.680 629,100 +0.38(+11.52%)
Oct 18, 2002 2.920 3.300 2.880 3.300 389,100 +0.37(+12.63%)
Oct 17, 2002 2.800 2.950 2.760 2.930 174,700 +0.10(+3.53%)
Oct 16, 2002 2.720 2.890 2.600 2.830 192,700 +0.23(+8.85%)
Oct 15, 2002 2.790 2.950 2.550 2.600 252,800 -0.16(-5.80%)
Oct 14, 2002 2.700 2.810 2.670 2.760 117,100 +0.05(+1.85%)
Oct 11, 2002 2.750 2.900 2.670 2.710 268,200 -0.02(-0.73%)
Oct 10, 2002 2.510 2.990 2.490 2.730 369,700 +0.32(+13.28%)
Oct 09, 2002 2.400 2.650 2.360 2.410 518,300 -0.28(-10.41%)
Oct 08, 2002 2.150 3.310 2.120 2.690 885,300 +0.54(+25.12%)
Oct 07, 2002 2.410 2.410 2.120 2.150 201,800 -0.28(-11.52%)
Oct 04, 2002 2.600 2.600 2.420 2.430 108,000 -0.17(-6.54%)
Oct 03, 2002 2.600 2.600 2.410 2.600 249,000 +0.04(+1.56%)
Oct 02, 2002 2.550 2.690 2.510 2.560 292,900 -0.04(-1.54%)
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.