Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 4.638 4.645 4.614 4.618 117,597 -0.00(-0.04%)
Nov 27, 2002 4.579 4.638 4.570 4.620 278,737 +0.08(+1.76%)
Nov 26, 2002 4.612 4.638 4.521 4.540 304,107 -0.10(-2.05%)
Nov 25, 2002 4.599 4.680 4.577 4.636 577,702 +0.06(+1.36%)
Nov 22, 2002 4.484 4.624 4.484 4.573 303,079 +0.09(+1.91%)
Nov 21, 2002 4.496 4.521 4.414 4.488 320,907 -0.01(-0.17%)
Nov 20, 2002 4.395 4.501 4.393 4.496 419,991 +0.13(+3.03%)
Nov 19, 2002 4.406 4.453 4.336 4.363 299,993 -0.07(-1.58%)
Nov 18, 2002 4.535 4.540 4.433 4.433 280,451 -0.09(-1.89%)
Nov 15, 2002 4.521 4.531 4.442 4.519 405,591 -0.04(-0.77%)
Nov 14, 2002 4.379 4.573 4.379 4.554 306,850 +0.18(+4.00%)
Nov 13, 2002 4.437 4.509 4.338 4.379 375,420 -0.09(-2.00%)
Nov 12, 2002 4.414 4.558 4.406 4.468 532,788 +0.08(+1.86%)
Nov 11, 2002 4.453 4.453 4.365 4.387 359,992 -0.09(-1.91%)
Nov 08, 2002 4.385 4.476 4.332 4.472 352,106 +0.06(+1.46%)
Nov 07, 2002 4.472 4.482 4.375 4.408 362,392 -0.09(-2.07%)
Nov 06, 2002 4.424 4.550 4.375 4.501 264,680 +0.06(+1.45%)
Nov 05, 2002 4.453 4.463 4.328 4.437 415,876 -0.06(-1.38%)
Nov 04, 2002 4.459 4.603 4.459 4.500 383,649 +0.04(+0.92%)
Nov 01, 2002 4.430 4.492 4.428 4.459 348,678 -0.05(-1.08%)
Oct 31, 2002 4.583 4.608 4.472 4.507 296,222 -0.08(-1.65%)
Oct 30, 2002 4.570 4.647 4.533 4.583 137,139 +0.04(+0.94%)
Oct 29, 2002 4.626 4.640 4.445 4.540 234,509 -0.08(-1.81%)
Oct 28, 2002 4.764 4.789 4.620 4.624 311,650 -0.11(-2.34%)
Oct 25, 2002 4.579 4.764 4.453 4.735 514,274 +0.13(+2.74%)
Oct 24, 2002 4.756 4.781 4.573 4.608 364,106 -0.15(-3.11%)
Oct 23, 2002 4.754 4.764 4.610 4.756 463,190 -0.05(-0.97%)
Oct 22, 2002 4.737 4.822 4.657 4.803 723,070 +0.07(+1.40%)
Oct 21, 2002 4.620 4.741 4.579 4.737 435,419 +0.04(+0.87%)
Oct 18, 2002 4.706 4.715 4.599 4.696 363,078 -0.03(-0.66%)
Oct 17, 2002 4.647 4.807 4.628 4.727 423,076 +0.11(+2.44%)
Oct 16, 2002 4.754 4.764 4.597 4.614 306,165 -0.17(-3.54%)
Oct 15, 2002 4.511 4.813 4.496 4.783 411,762 +0.32(+7.19%)
Oct 14, 2002 4.463 4.472 4.404 4.463 225,938 +0.00(+0.04%)
Oct 11, 2002 4.356 4.542 4.356 4.461 304,107 +0.13(+3.10%)
Oct 10, 2002 4.062 4.326 4.062 4.326 239,994 +0.26(+6.36%)
Oct 09, 2002 4.317 4.323 4.048 4.068 283,194 -0.27(-6.31%)
Oct 08, 2002 4.338 4.398 4.218 4.342 368,563 +0.04(+1.00%)
Oct 07, 2002 4.424 4.453 4.297 4.299 203,652 -0.11(-2.56%)
Oct 04, 2002 4.472 4.531 4.342 4.412 275,651 -0.03(-0.61%)
Oct 03, 2002 4.507 4.616 4.437 4.439 171,424 -0.05(-1.13%)
Oct 02, 2002 4.657 4.735 4.482 4.490 338,735 -0.14(-2.94%)
Oct 01, 2002 4.494 4.626 4.445 4.626 449,133 +0.15(+3.34%)
Sep 30, 2002 4.560 4.560 4.420 4.476 423,762 -0.10(-2.17%)
Sep 27, 2002 4.632 4.634 4.496 4.575 674,385 -0.10(-2.04%)
Sep 26, 2002 4.472 4.671 4.472 4.671 278,737 +0.22(+4.89%)
Sep 25, 2002 4.375 4.470 4.360 4.453 587,301 +0.10(+2.32%)
Sep 24, 2002 4.472 4.486 4.352 4.352 388,791 -0.15(-3.24%)
Sep 23, 2002 4.529 4.540 4.463 4.498 141,597 -0.03(-0.69%)
Sep 20, 2002 4.667 4.686 4.501 4.529 940,780 +0.04(+0.78%)
Sep 19, 2002 4.657 4.657 4.494 4.494 223,538 -0.19(-4.11%)
Sep 18, 2002 4.618 4.692 4.548 4.686 183,767 +0.06(+1.26%)
Sep 17, 2002 4.754 4.789 4.628 4.628 191,995 -0.10(-2.06%)
Sep 16, 2002 4.688 4.741 4.618 4.725 202,624 +0.04(+0.79%)
Sep 13, 2002 4.667 4.723 4.657 4.688 449,133 -0.02(-0.37%)
Sep 12, 2002 4.793 4.813 4.692 4.706 187,196 -0.11(-2.34%)
Sep 11, 2002 4.822 4.850 4.793 4.818 244,109 +0.02(+0.41%)
Sep 10, 2002 4.842 4.851 4.778 4.799 370,963 -0.02(-0.36%)
Sep 09, 2002 4.776 4.879 4.762 4.816 377,134 +0.04(+0.81%)
Sep 06, 2002 4.669 4.783 4.669 4.778 240,337 +0.14(+3.11%)
Sep 05, 2002 4.783 4.783 4.624 4.634 352,106 -0.17(-3.44%)
Sep 04, 2002 4.789 4.807 4.678 4.799 365,135 +0.01(+0.20%)
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.