Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 3.750 3.752 3.655 3.715 1,751,073 +0.09(+2.62%)
Dec 30, 2002 3.618 3.643 3.597 3.620 1,505,801 +0.02(+0.58%)
Dec 27, 2002 3.655 3.699 3.585 3.599 1,775,730 -0.12(-3.11%)
Dec 26, 2002 3.618 3.729 3.592 3.715 1,364,349 +0.02(+0.44%)
Dec 24, 2002 3.641 3.727 3.641 3.699 871,210 -0.03(-0.81%)
Dec 23, 2002 3.761 3.789 3.699 3.729 1,950,058 -0.06(-1.59%)
Dec 20, 2002 3.770 3.837 3.752 3.789 3,338,632 +0.07(+1.99%)
Dec 19, 2002 3.736 3.794 3.666 3.715 2,171,538 +0.03(+0.94%)
Dec 18, 2002 3.754 3.763 3.664 3.680 3,134,022 +0.01(+0.19%)
Dec 17, 2002 3.722 3.775 3.650 3.673 1,693,107 -0.06(-1.61%)
Dec 16, 2002 3.653 3.768 3.641 3.733 2,514,139 +0.12(+3.19%)
Dec 13, 2002 3.622 3.671 3.565 3.618 2,649,536 -0.10(-2.80%)
Dec 12, 2002 3.770 3.787 3.664 3.722 2,856,740 -0.04(-1.17%)
Dec 11, 2002 3.743 3.803 3.729 3.766 2,126,117 +0.11(+3.04%)
Dec 10, 2002 3.606 3.694 3.585 3.655 2,180,189 +0.10(+2.93%)
Dec 09, 2002 3.622 3.625 3.537 3.551 2,341,973 -0.20(-5.30%)
Dec 06, 2002 3.627 3.763 3.606 3.750 2,649,103 +0.02(+0.62%)
Dec 05, 2002 3.879 3.879 3.671 3.727 5,370,447 +0.03(+0.75%)
Dec 04, 2002 3.745 3.791 3.657 3.699 9,829,022 +0.19(+5.47%)
Dec 03, 2002 3.632 3.648 3.451 3.507 10,141,343 -0.26(-6.82%)
Dec 02, 2002 3.992 4.013 3.722 3.763 4,709,037 +0.02(+0.49%)
Nov 29, 2002 3.861 3.881 3.733 3.745 3,381,024 +0.08(+2.21%)
Nov 27, 2002 3.653 3.683 3.618 3.664 8,489,330 +0.21(+6.16%)
Nov 26, 2002 3.465 3.583 3.442 3.451 10,439,389 +0.05(+1.56%)
Nov 25, 2002 3.366 3.442 3.352 3.398 4,909,753 +0.08(+2.51%)
Nov 22, 2002 3.192 3.396 3.192 3.315 8,422,281 +0.08(+2.43%)
Nov 21, 2002 3.086 3.280 3.063 3.236 15,661,463 +0.53(+19.45%)
Nov 20, 2002 2.557 2.719 2.557 2.709 11,053,216 +0.11(+4.09%)
Nov 19, 2002 2.585 2.645 2.578 2.603 5,363,526 -0.07(-2.51%)
Nov 18, 2002 2.698 2.728 2.665 2.670 7,304,501 -0.10(-3.75%)
Nov 15, 2002 2.732 2.806 2.663 2.774 7,727,994 -0.03(-0.91%)
Nov 14, 2002 2.853 2.892 2.737 2.800 5,824,654 +0.02(+0.75%)
Nov 13, 2002 2.714 3.070 2.705 2.779 16,013,148 -0.13(-4.60%)
Nov 12, 2002 2.964 3.017 2.894 2.913 5,440,958 -0.21(-6.80%)
Nov 11, 2002 3.192 3.236 3.119 3.125 6,655,635 -0.10(-3.15%)
Nov 08, 2002 3.167 3.255 3.130 3.227 5,554,293 +0.13(+4.18%)
Nov 07, 2002 3.088 3.155 3.005 3.098 2,905,189 -0.08(-2.55%)
Nov 06, 2002 3.123 3.204 3.088 3.179 3,623,700 +0.14(+4.56%)
Nov 05, 2002 2.947 3.100 2.941 3.040 7,660,512 +0.25(+9.13%)
Nov 04, 2002 2.959 2.968 2.749 2.786 5,724,296 -0.10(-3.45%)
Nov 01, 2002 2.797 2.901 2.774 2.885 3,386,215 +0.08(+2.97%)
Oct 31, 2002 2.716 2.924 2.716 2.802 5,055,531 -0.06(-2.18%)
Oct 30, 2002 2.813 2.878 2.763 2.864 6,320,387 +0.08(+2.91%)
Oct 29, 2002 2.947 2.959 2.756 2.783 6,563,063 -0.22(-7.31%)
Oct 28, 2002 3.045 3.086 2.982 3.003 3,791,973 +0.12(+4.09%)
Oct 25, 2002 2.839 2.913 2.797 2.885 13,755,960 +0.05(+1.63%)
Oct 24, 2002 2.860 2.894 2.797 2.839 9,646,475 -0.02(-0.57%)
Oct 23, 2002 2.862 2.894 2.728 2.855 8,495,386 -0.19(-6.23%)
Oct 22, 2002 3.068 3.130 2.984 3.045 4,234,499 -0.32(-9.55%)
Oct 21, 2002 3.283 3.410 3.248 3.366 2,694,956 +0.01(+0.41%)
Oct 18, 2002 3.220 3.414 3.183 3.352 4,432,620 -0.01(-0.34%)
Oct 17, 2002 3.065 3.410 3.065 3.364 3,653,115 +0.32(+10.56%)
Oct 16, 2002 3.246 3.271 3.019 3.042 3,888,870 +0.00(+0.15%)
Oct 15, 2002 3.003 3.047 2.941 3.038 2,186,246 +0.24(+8.42%)
Oct 14, 2002 2.721 2.809 2.721 2.802 1,917,615 -0.05(-1.70%)
Oct 11, 2002 2.827 2.901 2.758 2.850 2,362,737 +0.13(+4.76%)
Oct 10, 2002 2.612 2.756 2.573 2.721 2,259,784 +0.21(+8.48%)
Oct 09, 2002 2.543 2.587 2.497 2.508 2,377,012 -0.10(-3.90%)
Oct 08, 2002 2.605 2.670 2.522 2.610 2,655,592 +0.07(+2.82%)
Oct 07, 2002 2.624 2.647 2.531 2.538 2,297,850 -0.22(-8.12%)
Oct 04, 2002 2.855 2.857 2.705 2.763 1,969,524 -0.13(-4.40%)
Oct 03, 2002 2.922 3.005 2.864 2.890 3,051,833 +0.01(+0.24%)
Oct 02, 2002 2.793 3.021 2.790 2.883 3,402,653 +0.05(+1.80%)
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.