Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.772 8.809 8.698 8.775 8,959,151 -0.02(-0.26%)
Dec 30, 2002 8.751 8.824 8.751 8.797 7,323,465 +0.10(+1.14%)
Dec 27, 2002 8.832 8.857 8.676 8.698 7,656,057 -0.13(-1.51%)
Dec 26, 2002 8.817 8.908 8.784 8.832 6,499,939 +0.03(+0.39%)
Dec 24, 2002 8.824 8.857 8.797 8.797 3,871,780 -0.02(-0.18%)
Dec 23, 2002 8.837 8.910 8.804 8.813 9,608,425 +0.02(+0.18%)
Dec 20, 2002 8.745 8.857 8.745 8.797 16,096,622 +0.05(+0.60%)
Dec 19, 2002 8.833 8.923 8.698 8.745 15,668,571 -0.16(-1.75%)
Dec 18, 2002 8.936 8.936 8.817 8.900 9,347,807 -0.06(-0.69%)
Dec 17, 2002 9.048 9.081 8.929 8.962 10,264,518 -0.07(-0.80%)
Dec 16, 2002 8.982 9.125 8.948 9.035 13,887,423 +0.11(+1.21%)
Dec 13, 2002 8.969 9.039 8.917 8.927 10,733,859 -0.03(-0.35%)
Dec 12, 2002 8.929 8.993 8.890 8.958 7,918,570 +0.00(+0.03%)
Dec 11, 2002 8.910 9.001 8.871 8.956 10,077,388 -0.08(-0.88%)
Dec 10, 2002 8.906 9.040 8.832 9.035 10,693,706 +0.15(+1.68%)
Dec 09, 2002 9.026 9.105 8.832 8.886 11,145,622 -0.14(-1.51%)
Dec 06, 2002 8.970 9.022 8.859 9.022 8,647,393 +0.05(+0.59%)
Dec 05, 2002 9.042 9.108 8.910 8.969 11,047,511 +0.02(+0.22%)
Dec 04, 2002 8.865 8.973 8.784 8.949 11,299,417 +0.09(+0.97%)
Dec 03, 2002 8.850 8.956 8.817 8.863 10,028,143 +0.06(+0.74%)
Dec 02, 2002 8.870 8.903 8.759 8.799 14,801,862 -0.05(-0.55%)
Nov 29, 2002 8.811 8.854 8.804 8.848 5,354,429 +0.02(+0.22%)
Nov 27, 2002 8.749 8.916 8.749 8.828 10,366,417 +0.08(+0.91%)
Nov 26, 2002 8.877 8.919 8.739 8.749 14,816,635 -0.19(-2.17%)
Nov 25, 2002 8.804 8.999 8.738 8.943 13,717,339 +0.17(+1.99%)
Nov 22, 2002 8.877 8.910 8.758 8.768 14,054,098 -0.15(-1.73%)
Nov 21, 2002 9.015 9.026 8.829 8.923 14,437,071 -0.06(-0.66%)
Nov 20, 2002 8.910 9.002 8.779 8.982 14,026,066 +0.07(+0.77%)
Nov 19, 2002 8.943 9.042 8.877 8.914 10,101,253 -0.04(-0.40%)
Nov 18, 2002 8.929 8.973 8.857 8.949 11,302,448 +0.03(+0.37%)
Nov 15, 2002 8.817 8.936 8.809 8.916 12,763,125 +0.05(+0.52%)
Nov 14, 2002 8.817 8.912 8.764 8.870 13,576,802 +0.09(+1.05%)
Nov 13, 2002 8.784 8.881 8.634 8.778 14,046,900 -0.09(-1.04%)
Nov 12, 2002 8.976 8.976 8.817 8.870 9,598,198 +0.00(+0.03%)
Nov 11, 2002 8.877 8.974 8.842 8.867 8,539,055 -0.04(-0.47%)
Nov 08, 2002 8.969 9.022 8.857 8.910 12,275,980 +0.00(+0.00%)
Nov 07, 2002 9.088 9.164 8.857 8.910 13,866,589 -0.22(-2.40%)
Nov 06, 2002 9.114 9.168 8.977 9.129 14,126,450 -0.02(-0.20%)
Nov 05, 2002 8.968 9.160 8.907 9.147 13,637,789 +0.18(+2.00%)
Nov 04, 2002 9.174 9.193 8.935 8.968 14,998,083 -0.12(-1.32%)
Nov 01, 2002 8.943 9.146 8.937 9.088 23,087,494 +0.16(+1.80%)
Oct 31, 2002 9.312 9.313 8.751 8.927 41,039,512 -0.50(-5.28%)
Oct 30, 2002 9.365 9.529 9.332 9.424 11,861,945 +0.16(+1.78%)
Oct 29, 2002 9.603 9.604 9.209 9.259 14,927,247 -0.45(-4.66%)
Oct 28, 2002 9.675 9.791 9.616 9.712 10,572,867 +0.05(+0.48%)
Oct 25, 2002 9.603 9.725 9.588 9.666 9,717,143 -0.02(-0.16%)
Oct 24, 2002 9.702 9.790 9.591 9.682 11,120,621 +0.05(+0.48%)
Oct 23, 2002 9.423 9.637 9.316 9.636 12,763,504 +0.16(+1.74%)
Oct 22, 2002 9.662 9.687 9.349 9.471 13,007,077 -0.35(-3.60%)
Oct 21, 2002 9.847 9.956 9.748 9.824 7,878,795 -0.06(-0.63%)
Oct 18, 2002 9.801 9.902 9.663 9.886 4,772,961 +0.08(+0.81%)
Oct 17, 2002 9.860 9.926 9.769 9.807 9,511,451 +0.09(+0.95%)
Oct 16, 2002 9.811 9.921 9.637 9.715 8,290,179 -0.10(-0.98%)
Oct 15, 2002 9.703 9.811 9.637 9.811 13,252,164 +0.22(+2.31%)
Oct 14, 2002 9.502 9.608 9.411 9.589 7,581,432 +0.09(+0.93%)
Oct 11, 2002 9.477 9.593 9.398 9.501 8,597,012 +0.09(+0.95%)
Oct 10, 2002 8.995 9.438 8.995 9.411 11,601,705 +0.38(+4.16%)
Oct 09, 2002 9.096 9.213 8.993 9.035 11,360,026 -0.15(-1.65%)
Oct 08, 2002 9.339 9.391 9.108 9.187 14,177,589 -0.12(-1.28%)
Oct 07, 2002 9.477 9.597 9.306 9.306 12,652,893 -0.05(-0.56%)
Oct 04, 2002 9.655 9.655 9.292 9.358 12,066,879 -0.19(-1.99%)
Oct 03, 2002 9.497 9.686 9.431 9.548 13,341,942 +0.10(+1.03%)
Oct 02, 2002 9.471 9.744 9.353 9.451 5,909,380 -0.07(-0.71%)
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.