Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 11.97 12.05 11.86 11.96 586,400 -0.01(-0.08%)
Nov 27, 2002 11.73 11.98 11.66 11.96 1,153,100 +0.18(+1.48%)
Nov 26, 2002 11.78 11.86 11.61 11.79 1,311,700 -0.20(-1.63%)
Nov 25, 2002 11.95 12.03 11.60 11.98 2,431,600 +0.11(+0.93%)
Nov 22, 2002 11.87 11.96 11.76 11.88 1,487,100 +0.01(+0.08%)
Nov 21, 2002 11.82 12.15 11.77 11.87 1,943,900 +0.17(+1.41%)
Nov 20, 2002 11.30 11.79 11.20 11.70 1,398,200 +0.27(+2.41%)
Nov 19, 2002 11.05 11.54 11.05 11.43 1,754,400 -0.01(-0.13%)
Nov 18, 2002 11.45 11.49 11.35 11.44 1,318,200 +0.12(+1.06%)
Nov 15, 2002 11.08 11.36 11.04 11.32 1,660,000 +0.24(+2.17%)
Nov 14, 2002 11.00 11.18 10.95 11.08 1,621,300 +0.21(+1.89%)
Nov 13, 2002 10.70 10.95 10.46 10.88 2,994,500 +0.00(+0.00%)
Nov 12, 2002 10.95 11.05 10.58 10.88 2,468,400 +0.12(+1.16%)
Nov 11, 2002 11.03 11.10 10.74 10.75 1,594,000 -0.32(-2.93%)
Nov 08, 2002 11.03 11.18 10.91 11.07 2,169,000 -0.33(-2.85%)
Nov 07, 2002 10.95 11.55 10.74 11.40 2,323,400 +0.22(+1.97%)
Nov 06, 2002 11.16 11.29 10.93 11.18 2,011,300 -0.04(-0.36%)
Nov 05, 2002 11.35 11.58 11.05 11.22 2,606,500 -0.13(-1.15%)
Nov 04, 2002 11.50 11.84 11.35 11.35 2,918,700 -0.15(-1.30%)
Nov 01, 2002 10.95 11.62 10.95 11.50 2,252,800 +0.23(+2.09%)
Oct 31, 2002 11.28 11.56 11.20 11.27 2,330,300 -0.29(-2.47%)
Oct 30, 2002 11.45 11.65 11.28 11.55 2,644,400 -0.25(-2.16%)
Oct 29, 2002 11.68 11.86 11.50 11.80 2,017,900 +0.00(+0.04%)
Oct 28, 2002 11.97 12.12 11.68 11.80 1,873,500 -0.04(-0.30%)
Oct 25, 2002 11.82 11.95 11.61 11.84 2,163,600 +0.20(+1.68%)
Oct 24, 2002 12.47 12.50 11.50 11.64 3,794,500 -0.61(-4.98%)
Oct 23, 2002 12.31 12.46 11.95 12.25 2,370,200 -0.06(-0.53%)
Oct 22, 2002 12.43 12.93 12.13 12.31 2,680,500 +0.05(+0.45%)
Oct 21, 2002 11.62 12.27 11.60 12.26 2,807,300 +0.57(+4.92%)
Oct 18, 2002 11.21 11.73 10.97 11.69 3,142,300 +0.48(+4.28%)
Oct 17, 2002 11.03 11.24 10.75 11.21 3,342,600 +0.55(+5.16%)
Oct 16, 2002 10.90 11.00 10.18 10.65 5,273,200 -0.34(-3.09%)
Oct 15, 2002 11.93 12.11 10.85 10.99 5,853,200 -0.58(-5.01%)
Oct 14, 2002 11.40 11.65 11.28 11.57 3,076,700 +0.17(+1.49%)
Oct 11, 2002 11.81 12.30 10.70 11.40 8,904,900 -0.38(-3.22%)
Oct 10, 2002 13.04 13.50 11.28 11.79 13,270,200 -3.09(-20.77%)
Oct 09, 2002 14.55 15.00 14.36 14.88 2,599,400 +0.10(+0.68%)
Oct 08, 2002 14.71 14.99 14.48 14.78 2,088,500 +0.27(+1.83%)
Oct 07, 2002 14.78 14.95 14.40 14.51 1,339,200 -0.08(-0.55%)
Oct 04, 2002 14.79 14.92 14.18 14.59 1,553,300 -0.20(-1.32%)
Oct 03, 2002 14.78 15.45 14.62 14.79 2,479,100 +0.01(+0.07%)
Oct 02, 2002 14.65 15.10 14.41 14.78 2,033,700 +0.09(+0.58%)
Oct 01, 2002 13.86 14.74 13.75 14.69 3,039,600 +0.83(+6.03%)
Sep 30, 2002 14.01 14.12 13.59 13.86 2,010,900 -0.15(-1.11%)
Sep 27, 2002 14.25 14.36 14.01 14.01 1,518,700 -0.26(-1.79%)
Sep 26, 2002 14.38 14.71 14.12 14.27 1,843,200 +0.15(+1.06%)
Sep 25, 2002 13.88 14.24 13.86 14.12 1,673,800 +0.46(+3.33%)
Sep 24, 2002 13.70 14.00 13.41 13.66 1,719,200 -0.23(-1.69%)
Sep 23, 2002 13.95 14.00 13.70 13.89 1,157,700 -0.16(-1.10%)
Sep 20, 2002 13.62 14.18 13.62 14.05 2,310,600 +0.11(+0.79%)
Sep 19, 2002 13.80 14.30 13.70 13.94 1,479,000 -0.09(-0.64%)
Sep 18, 2002 13.57 14.17 13.07 14.03 260,000 +0.40(+2.93%)
Sep 17, 2002 14.45 14.66 13.62 13.63 3,259,600 -1.04(-7.12%)
Sep 16, 2002 14.53 14.84 14.35 14.68 1,491,500 +0.01(+0.07%)
Sep 13, 2002 14.75 14.75 14.39 14.66 1,898,800 -0.29(-1.94%)
Sep 12, 2002 15.03 15.11 14.18 14.96 3,710,100 +0.35(+2.40%)
Sep 11, 2002 15.20 15.20 14.55 14.61 1,250,800 -0.40(-2.67%)
Sep 10, 2002 15.50 15.58 14.74 15.01 2,455,800 -0.69(-4.40%)
Sep 09, 2002 15.60 15.85 15.46 15.70 1,416,400 -0.05(-0.35%)
Sep 06, 2002 15.61 15.78 15.32 15.75 1,284,200 +0.29(+1.84%)
Sep 05, 2002 15.11 15.50 14.97 15.46 1,643,400 +0.35(+2.32%)
Sep 04, 2002 14.90 15.12 14.77 15.12 1,090,300 +0.19(+1.27%)
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.