Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 4.496 4.505 4.443 4.456 6,378,829 -0.05(-1.01%)
Nov 27, 2002 4.397 4.578 4.397 4.501 9,125,077 +0.11(+2.55%)
Nov 26, 2002 4.309 4.431 4.274 4.389 11,193,926 +0.05(+1.07%)
Nov 25, 2002 4.365 4.435 4.321 4.343 11,075,894 -0.02(-0.52%)
Nov 22, 2002 4.436 4.462 4.347 4.366 9,188,857 -0.09(-1.98%)
Nov 21, 2002 4.203 4.490 4.197 4.454 13,840,469 +0.26(+6.32%)
Nov 20, 2002 4.071 4.229 4.047 4.189 9,474,039 +0.08(+1.99%)
Nov 19, 2002 4.083 4.168 4.070 4.108 7,944,762 -0.00(-0.04%)
Nov 18, 2002 4.187 4.200 4.080 4.109 10,539,254 -0.06(-1.33%)
Nov 15, 2002 4.035 4.192 4.011 4.165 11,822,205 +0.12(+2.99%)
Nov 14, 2002 3.958 4.065 3.955 4.044 6,889,077 +0.14(+3.71%)
Nov 13, 2002 3.817 3.987 3.742 3.899 10,592,039 +0.06(+1.47%)
Nov 12, 2002 3.794 3.942 3.768 3.843 8,994,582 +0.10(+2.55%)
Nov 11, 2002 3.966 3.988 3.738 3.747 10,366,973 -0.20(-5.00%)
Nov 08, 2002 3.915 4.084 3.914 3.945 7,831,862 +0.03(+0.65%)
Nov 07, 2002 4.092 4.135 3.901 3.919 9,006,312 -0.19(-4.67%)
Nov 06, 2002 4.069 4.120 3.919 4.111 16,461,354 +0.05(+1.28%)
Nov 05, 2002 4.099 4.129 4.032 4.059 9,368,471 -0.06(-1.41%)
Nov 04, 2002 4.142 4.188 4.073 4.118 9,623,594 +0.02(+0.47%)
Nov 01, 2002 3.962 4.144 3.945 4.098 11,376,471 +0.09(+2.15%)
Oct 31, 2002 3.956 4.035 3.906 4.012 12,181,431 +0.08(+1.92%)
Oct 30, 2002 3.899 3.979 3.869 3.937 9,089,257 +0.04(+1.12%)
Oct 29, 2002 3.952 3.972 3.835 3.893 15,220,924 -0.06(-1.52%)
Oct 28, 2002 3.933 4.038 3.910 3.953 14,017,150 -0.01(-0.25%)
Oct 25, 2002 3.839 3.971 3.828 3.963 10,951,265 +0.12(+3.22%)
Oct 24, 2002 3.837 3.918 3.828 3.839 11,942,436 -0.01(-0.38%)
Oct 23, 2002 3.646 3.873 3.646 3.854 10,697,248 +0.18(+4.93%)
Oct 22, 2002 3.878 3.923 3.639 3.673 23,317,440 -0.36(-9.01%)
Oct 21, 2002 3.751 3.978 3.728 4.037 17,884,328 +0.26(+6.96%)
Oct 18, 2002 3.569 3.815 3.546 3.774 17,556,626 +0.24(+6.82%)
Oct 17, 2002 3.389 3.537 3.379 3.533 8,964,392 +0.19(+5.66%)
Oct 16, 2002 3.346 3.422 3.336 3.344 12,036,575 -0.08(-2.42%)
Oct 15, 2002 3.260 3.427 3.247 3.426 12,422,626 +0.24(+7.66%)
Oct 14, 2002 3.123 3.228 3.106 3.183 8,396,625 +0.01(+0.20%)
Oct 11, 2002 3.155 3.223 2.983 3.176 11,045,646 +0.15(+4.96%)
Oct 10, 2002 2.833 3.073 2.824 3.026 13,370,543 +0.21(+7.56%)
Oct 09, 2002 2.982 2.983 2.791 2.814 16,615,623 -0.17(-5.67%)
Oct 08, 2002 3.010 3.069 2.917 2.983 8,735,793 -0.04(-1.47%)
Oct 07, 2002 3.094 3.144 3.001 3.027 7,103,880 -0.09(-2.77%)
Oct 04, 2002 3.199 3.255 3.071 3.114 8,605,797 -0.07(-2.25%)
Oct 03, 2002 3.183 3.265 3.152 3.185 9,114,080 +0.00(+0.09%)
Oct 02, 2002 3.265 3.297 3.158 3.183 9,832,532 -0.11(-3.34%)
Oct 01, 2002 3.119 3.316 3.056 3.293 14,308,929 +0.22(+7.16%)
Sep 30, 2002 3.165 3.166 3.001 3.073 11,581,743 -0.12(-3.62%)
Sep 27, 2002 3.096 3.216 3.087 3.188 15,108,757 +0.09(+2.85%)
Sep 26, 2002 3.038 3.118 3.037 3.100 11,089,823 +0.15(+5.15%)
Sep 25, 2002 2.885 3.012 2.875 2.948 10,849,362 +0.10(+3.41%)
Sep 24, 2002 2.946 2.960 2.851 2.851 11,096,421 -0.11(-3.63%)
Sep 23, 2002 3.025 3.037 2.928 2.958 6,368,566 -0.07(-2.45%)
Sep 20, 2002 3.057 3.114 2.878 3.033 9,548,084 -0.01(-0.33%)
Sep 19, 2002 3.008 3.158 2.968 3.043 9,148,536 -0.04(-1.21%)
Sep 18, 2002 3.067 3.124 2.987 3.080 9,022,367 -0.01(-0.24%)
Sep 17, 2002 3.112 3.215 3.078 3.087 5,653,779 -0.03(-1.02%)
Sep 16, 2002 3.105 3.146 3.065 3.119 4,003,956 -0.00(-0.06%)
Sep 13, 2002 3.127 3.145 3.051 3.121 4,384,010 -0.01(-0.35%)
Sep 12, 2002 3.183 3.192 3.110 3.132 5,438,976 -0.05(-1.60%)
Sep 11, 2002 3.207 3.281 3.174 3.183 3,552,673 -0.02(-0.71%)
Sep 10, 2002 3.207 3.216 3.139 3.205 5,494,173 +0.01(+0.31%)
Sep 09, 2002 3.105 3.199 3.046 3.196 6,109,820 +0.08(+2.69%)
Sep 06, 2002 3.043 3.165 2.989 3.112 8,926,109 +0.10(+3.23%)
Sep 05, 2002 3.090 3.105 2.981 3.015 11,265,771 -0.12(-3.97%)
Sep 04, 2002 3.029 3.165 3.026 3.139 9,372,136 +0.16(+5.31%)
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.