Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.000 5.163 4.897 5.095 8,838,009 +0.10(+1.91%)
Oct 30, 2002 5.007 5.060 4.889 5.000 10,339,265 +0.01(+0.22%)
Oct 29, 2002 4.974 5.062 4.917 4.989 5,692,909 +0.02(+0.37%)
Oct 28, 2002 5.145 5.163 4.932 4.970 5,696,991 -0.15(-3.01%)
Oct 25, 2002 5.053 5.152 4.987 5.125 4,452,611 +0.08(+1.64%)
Oct 24, 2002 5.145 5.161 4.989 5.042 3,493,407 -0.09(-1.72%)
Oct 23, 2002 5.040 5.154 5.000 5.130 5,155,755 +0.09(+1.79%)
Oct 22, 2002 5.025 5.097 4.959 5.040 4,563,633 -0.04(-0.76%)
Oct 21, 2002 5.090 5.097 4.934 5.079 5,837,402 -0.01(-0.22%)
Oct 18, 2002 5.136 5.143 5.053 5.090 3,705,656 -0.06(-1.07%)
Oct 17, 2002 5.191 5.213 5.099 5.145 6,011,283 -0.01(-0.18%)
Oct 16, 2002 5.237 5.318 5.108 5.154 5,096,706 -0.12(-2.26%)
Oct 15, 2002 5.117 5.292 5.101 5.274 5,797,401 +0.28(+5.51%)
Oct 14, 2002 4.998 5.132 4.970 4.998 3,410,956 +0.00(+0.00%)
Oct 11, 2002 4.814 5.033 4.805 4.998 4,235,735 +0.20(+4.25%)
Oct 10, 2002 4.759 4.869 4.687 4.794 7,006,134 +0.06(+1.32%)
Oct 09, 2002 4.792 4.816 4.673 4.731 8,882,908 -0.03(-0.54%)
Oct 08, 2002 4.980 5.020 4.603 4.757 14,867,796 +0.35(+7.87%)
Oct 07, 2002 4.524 4.579 4.371 4.410 54,422 -0.11(-2.52%)
Oct 04, 2002 4.568 4.630 4.366 4.524 6,058,087 -0.04(-0.81%)
Oct 03, 2002 4.539 4.663 4.447 4.561 6,896,472 +0.00(+0.08%)
Oct 02, 2002 4.447 4.731 4.437 4.557 6,707,080 +0.05(+1.18%)
Oct 01, 2002 4.660 4.660 4.232 4.504 15,914,077 -0.15(-3.31%)
Sep 30, 2002 5.033 5.033 4.502 4.658 13,308,852 -0.37(-7.45%)
Sep 27, 2002 5.277 5.356 5.031 5.033 4,109,474 -0.28(-5.22%)
Sep 26, 2002 5.121 5.332 5.093 5.310 5,938,356 +0.24(+4.67%)
Sep 25, 2002 4.888 5.110 4.880 5.073 5,580,525 +0.24(+4.86%)
Sep 24, 2002 4.961 5.031 4.770 4.838 7,983,841 -0.17(-3.45%)
Sep 23, 2002 4.961 5.033 4.930 5.011 4,347,030 -0.05(-0.91%)
Sep 20, 2002 5.044 5.093 4.961 5.057 4,975,071 +0.03(+0.66%)
Sep 19, 2002 5.093 5.112 4.972 5.024 3,168,774 -0.07(-1.37%)
Sep 18, 2002 5.053 5.139 4.851 5.093 7,661,930 -0.12(-2.39%)
Sep 17, 2002 5.465 5.492 5.206 5.218 3,255,306 -0.21(-3.96%)
Sep 16, 2002 5.455 5.498 5.338 5.433 3,158,706 -0.03(-0.47%)
Sep 13, 2002 5.356 5.522 5.351 5.459 4,032,466 +0.02(+0.44%)
Sep 12, 2002 5.422 5.490 5.319 5.435 5,357,119 +0.01(+0.27%)
Sep 11, 2002 5.485 5.527 5.417 5.421 1,641,123 -0.03(-0.61%)
Sep 10, 2002 5.443 5.474 5.402 5.454 2,782,915 +0.04(+0.75%)
Sep 09, 2002 5.334 5.472 5.268 5.413 3,083,874 +0.07(+1.24%)
Sep 06, 2002 5.154 5.376 5.136 5.347 4,504,584 +0.22(+4.38%)
Sep 05, 2002 5.189 5.196 5.064 5.123 5,102,420 -0.11(-2.14%)
Sep 04, 2002 5.237 5.296 5.082 5.235 7,445,871 -0.02(-0.35%)
Sep 03, 2002 5.400 5.415 5.220 5.253 27,211 -0.15(-2.72%)
Aug 30, 2002 5.393 5.452 5.319 5.400 3,406,330 +0.01(+0.14%)
Aug 29, 2002 5.476 5.476 5.360 5.393 5,378,889 -0.13(-2.30%)
Aug 28, 2002 5.595 5.656 5.430 5.520 2,722,778 -0.11(-1.96%)
Aug 27, 2002 5.715 5.759 5.582 5.630 4,247,164 -0.04(-0.78%)
Aug 26, 2002 5.687 5.724 5.610 5.674 4,377,779 -0.06(-1.09%)
Aug 23, 2002 5.700 5.770 5.670 5.737 5,821,075 +0.02(+0.35%)
Aug 22, 2002 5.591 5.737 5.586 5.716 108,845 +0.12(+2.23%)
Aug 21, 2002 5.538 5.597 5.413 5.591 4,873,844 +0.06(+1.06%)
Aug 20, 2002 5.742 5.742 5.498 5.533 5,852,096 -0.01(-0.20%)
Aug 16, 2002 5.459 5.626 5.448 5.544 3,104,011 +0.00(+0.03%)
Aug 15, 2002 5.489 5.689 5.477 5.542 4,655,608 +0.03(+0.53%)
Aug 14, 2002 5.272 5.520 5.228 5.512 4,302,403 +0.24(+4.57%)
Aug 13, 2002 5.283 5.472 5.255 5.272 4,342,948 -0.01(-0.21%)
Aug 12, 2002 5.365 5.386 5.257 5.283 4,169,611 -0.12(-2.14%)
Aug 07, 2002 5.246 5.408 5.246 5.398 6,934,023 +0.25(+4.82%)
Aug 06, 2002 4.915 5.251 4.915 5.150 6,849,940 +0.29(+5.97%)
Aug 05, 2002 5.136 5.213 4.858 4.860 7,945,473 -0.23(-4.51%)
Aug 02, 2002 5.255 5.476 5.029 5.090 10,527,024 -0.17(-3.32%)
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.