Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 9.438 9.623 9.415 9.607 2,029,931 +0.17(+1.79%)
Oct 30, 2002 9.250 9.503 9.232 9.438 22,797,200 +0.22(+2.37%)
Oct 29, 2002 9.169 9.260 9.036 9.220 2,535,882 +0.06(+0.67%)
Oct 28, 2002 9.352 9.383 9.113 9.158 1,466,129 -0.15(-1.60%)
Oct 25, 2002 9.383 9.397 9.185 9.307 2,049,541 -0.08(-0.80%)
Oct 24, 2002 9.674 9.695 9.370 9.383 1,753,178 -0.29(-2.97%)
Oct 23, 2002 9.515 9.750 9.393 9.670 4,711,911 -0.55(-5.41%)
Oct 22, 2002 10.16 10.30 10.04 10.22 2,023,312 +0.05(+0.46%)
Oct 21, 2002 9.903 10.18 9.729 10.18 1,330,081 +0.28(+2.87%)
Oct 18, 2002 10.12 10.12 9.891 9.893 12,305,586 -0.22(-2.22%)
Oct 17, 2002 10.13 10.16 10.00 10.12 1,193,053 +0.09(+0.85%)
Oct 16, 2002 10.08 10.19 9.964 10.03 1,184,473 -0.04(-0.44%)
Oct 15, 2002 9.944 10.15 9.925 10.08 1,721,066 +0.24(+2.45%)
Oct 14, 2002 9.701 9.933 9.701 9.836 294,157 +0.09(+0.88%)
Oct 11, 2002 9.605 9.827 9.589 9.750 2,580,250 +0.24(+2.55%)
Oct 10, 2002 9.362 9.585 9.250 9.507 2,117,443 +0.17(+1.77%)
Oct 09, 2002 9.403 9.591 9.340 9.342 2,387,823 -0.06(-0.63%)
Oct 08, 2002 9.148 9.566 9.042 9.401 2,619,962 +0.28(+3.04%)
Oct 07, 2002 9.003 9.379 8.893 9.124 3,468,116 +0.41(+4.66%)
Oct 04, 2002 9.640 9.640 8.546 8.718 6,865,879 -0.92(-9.55%)
Oct 03, 2002 9.862 9.903 9.634 9.638 3,051,638 -0.44(-4.37%)
Oct 02, 2002 10.09 10.18 9.960 10.08 2,147,104 -0.02(-0.16%)
Oct 01, 2002 9.913 10.09 9.836 10.09 2,168,430 +0.20(+2.04%)
Sep 30, 2002 9.923 9.993 9.719 9.893 2,007,869 -0.06(-0.61%)
Sep 27, 2002 9.944 10.00 9.913 9.954 1,985,317 +0.01(+0.10%)
Sep 26, 2002 9.819 9.972 9.803 9.944 1,550,454 +0.20(+2.01%)
Sep 25, 2002 9.617 9.811 9.528 9.748 1,344,789 +0.18(+1.90%)
Sep 24, 2002 9.852 9.868 9.501 9.566 1,850,495 -0.39(-3.95%)
Sep 23, 2002 9.791 9.989 9.791 9.960 2,033,853 +0.12(+1.27%)
Sep 20, 2002 9.725 9.899 9.725 9.836 2,166,224 +0.11(+1.13%)
Sep 19, 2002 10.04 10.11 9.689 9.725 1,535,256 -0.31(-3.13%)
Sep 18, 2002 9.999 10.08 9.995 10.04 1,067,546 +0.03(+0.33%)
Sep 17, 2002 10.25 10.25 9.991 10.01 1,695,082 -0.14(-1.39%)
Sep 16, 2002 9.933 10.18 9.909 10.15 929,292 +0.21(+2.07%)
Sep 13, 2002 9.915 9.974 9.872 9.942 978,808 -0.02(-0.25%)
Sep 12, 2002 10.10 10.10 9.950 9.966 955,031 -0.16(-1.61%)
Sep 11, 2002 10.19 10.19 10.12 10.13 707,938 -0.01(-0.06%)
Sep 10, 2002 10.14 10.19 10.06 10.14 1,020,971 +0.03(+0.26%)
Sep 09, 2002 9.964 10.16 9.834 10.11 1,427,398 +0.13(+1.29%)
Sep 06, 2002 10.06 10.13 9.980 9.980 1,638,211 +0.02(+0.16%)
Sep 05, 2002 9.942 10.03 9.746 9.964 1,394,061 -0.03(-0.27%)
Sep 04, 2002 9.882 9.999 9.842 9.991 2,565,052 +0.09(+0.91%)
Sep 03, 2002 9.842 9.933 9.587 9.901 2,278,494 +0.04(+0.46%)
Aug 30, 2002 9.913 10.01 9.854 9.856 6,667,568 -0.10(-1.00%)
Aug 29, 2002 9.944 10.09 9.893 9.956 11,055,417 -0.04(-0.39%)
Aug 28, 2002 9.821 10.01 9.693 9.995 2,241,969 +0.13(+1.34%)
Aug 27, 2002 9.860 9.935 9.742 9.862 1,359,007 -0.05(-0.49%)
Aug 26, 2002 10.10 10.14 9.844 9.911 73,539 -0.15(-1.46%)
Aug 23, 2002 10.15 10.24 10.03 10.06 1,277,623 -0.12(-1.20%)
Aug 22, 2002 10.36 10.36 10.12 10.18 2,080,428 -0.21(-1.98%)
Aug 21, 2002 10.61 10.69 10.28 10.39 2,445,673 +0.03(+0.28%)
Aug 20, 2002 10.10 10.45 10.01 10.36 2,766,795 +0.28(+2.75%)
Aug 16, 2002 10.12 10.18 9.974 10.08 1,737,735 -0.02(-0.22%)
Aug 15, 2002 10.05 10.20 10.04 10.10 1,391,854 +0.00(+0.00%)
Aug 14, 2002 9.768 10.10 9.587 10.10 1,322,237 +0.33(+3.42%)
Aug 13, 2002 10.00 10.02 9.766 9.768 994,252 -0.19(-1.88%)
Aug 12, 2002 9.984 9.984 9.831 9.956 684,651 +0.18(+1.81%)
Aug 07, 2002 9.658 9.785 9.556 9.778 1,379,353 +0.22(+2.33%)
Aug 06, 2002 9.791 9.842 9.556 9.556 1,859,074 -0.05(-0.55%)
Aug 05, 2002 9.705 9.715 9.585 9.609 1,172,952 -0.10(-0.99%)
Aug 02, 2002 9.597 9.719 9.526 9.705 1,956,392 -0.03(-0.36%)
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.