Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 13.45 13.88 13.31 13.81 559,900 +0.32(+2.37%)
Nov 27, 2002 13.57 13.60 13.28 13.49 950,800 -0.18(-1.32%)
Nov 26, 2002 13.45 13.99 13.45 13.67 1,355,500 -0.11(-0.80%)
Nov 25, 2002 13.63 14.09 13.25 13.78 1,319,200 +0.16(+1.17%)
Nov 22, 2002 13.35 13.75 13.34 13.62 1,359,400 +0.20(+1.49%)
Nov 21, 2002 12.75 13.60 12.68 13.42 2,644,900 +0.86(+6.85%)
Nov 20, 2002 12.50 12.67 12.25 12.56 1,155,700 +0.08(+0.64%)
Nov 19, 2002 12.05 12.58 11.96 12.48 1,262,600 +0.47(+3.91%)
Nov 18, 2002 12.50 12.50 11.89 12.01 1,942,900 -0.54(-4.30%)
Nov 15, 2002 11.90 12.55 11.90 12.55 1,561,200 +0.52(+4.32%)
Nov 14, 2002 11.40 12.06 11.40 12.03 1,281,000 +0.43(+3.71%)
Nov 13, 2002 11.38 11.87 11.19 11.60 1,692,000 +0.23(+2.02%)
Nov 12, 2002 11.44 11.77 11.25 11.37 1,772,800 +0.03(+0.26%)
Nov 11, 2002 11.26 11.55 10.96 11.34 801,300 +0.09(+0.80%)
Nov 08, 2002 11.87 11.87 11.21 11.25 988,300 -0.61(-5.14%)
Nov 07, 2002 12.05 12.05 11.51 11.86 1,403,400 -0.19(-1.58%)
Nov 06, 2002 11.82 12.09 11.63 12.05 1,627,400 +0.16(+1.35%)
Nov 05, 2002 11.80 11.94 11.61 11.89 1,612,100 +0.26(+2.24%)
Nov 04, 2002 11.40 11.68 11.35 11.63 1,644,700 +0.30(+2.65%)
Nov 01, 2002 10.95 11.42 10.90 11.33 967,300 +0.48(+4.42%)
Oct 31, 2002 11.15 11.20 10.74 10.85 995,000 -0.40(-3.56%)
Oct 30, 2002 10.90 11.25 10.66 11.25 990,800 +0.45(+4.17%)
Oct 29, 2002 10.89 10.90 10.38 10.80 823,700 +0.05(+0.47%)
Oct 28, 2002 10.89 10.97 10.58 10.75 870,100 +0.07(+0.66%)
Oct 25, 2002 10.58 10.74 10.15 10.68 911,100 +0.16(+1.52%)
Oct 24, 2002 10.80 10.89 10.45 10.52 1,134,600 -0.18(-1.68%)
Oct 23, 2002 10.15 10.70 10.10 10.70 886,300 +0.58(+5.73%)
Oct 22, 2002 10.41 10.75 9.920 10.12 1,294,400 -0.28(-2.69%)
Oct 21, 2002 9.430 10.46 9.250 10.40 3,019,300 +0.90(+9.47%)
Oct 18, 2002 8.900 9.500 8.850 9.500 2,422,100 +0.30(+3.26%)
Oct 17, 2002 8.250 9.250 8.250 9.200 1,643,400 +1.01(+12.33%)
Oct 16, 2002 8.800 8.800 8.170 8.190 2,383,800 -0.69(-7.77%)
Oct 15, 2002 9.200 9.200 8.800 8.880 2,666,300 -0.12(-1.33%)
Oct 14, 2002 8.700 9.050 8.650 9.000 2,233,600 -0.19(-2.07%)
Oct 11, 2002 9.250 9.330 9.110 9.190 2,524,400 -0.05(-0.54%)
Oct 10, 2002 8.550 9.400 8.250 9.240 2,143,100 +0.59(+6.82%)
Oct 09, 2002 9.100 9.100 8.510 8.650 2,258,300 -0.71(-7.59%)
Oct 08, 2002 9.960 10.26 9.200 9.360 2,543,400 -0.51(-5.17%)
Oct 07, 2002 10.60 10.60 9.870 9.870 1,427,400 -0.73(-6.89%)
Oct 04, 2002 10.90 10.90 10.42 10.60 1,125,400 -0.28(-2.57%)
Oct 03, 2002 11.50 11.75 10.85 10.88 1,402,200 -0.62(-5.39%)
Oct 02, 2002 11.40 11.69 11.16 11.50 888,400 +0.04(+0.35%)
Oct 01, 2002 11.24 11.49 10.95 11.46 10,000 +0.20(+1.78%)
Sep 30, 2002 10.86 11.35 10.75 11.26 1,611,300 +0.15(+1.35%)
Sep 27, 2002 11.97 11.98 11.00 11.11 1,732,000 -0.89(-7.42%)
Sep 26, 2002 11.50 12.02 11.40 12.00 1,523,500 +0.65(+5.73%)
Sep 25, 2002 10.80 11.73 10.80 11.35 1,936,200 +0.59(+5.48%)
Sep 24, 2002 10.76 10.86 10.37 10.76 2,888,500 +0.00(+0.00%)
Sep 23, 2002 11.08 11.70 10.76 10.76 2,448,600 -0.52(-4.61%)
Sep 20, 2002 11.80 12.05 11.24 11.28 3,879,100 -0.84(-6.93%)
Sep 19, 2002 12.55 12.62 12.12 12.12 2,454,000 -0.60(-4.72%)
Sep 18, 2002 12.00 12.80 12.00 12.72 2,082,500 +0.62(+5.12%)
Sep 17, 2002 12.75 12.77 12.01 12.10 1,566,000 -0.30(-2.42%)
Sep 16, 2002 12.72 12.72 12.32 12.40 1,136,300 -0.42(-3.28%)
Sep 13, 2002 12.60 12.94 12.45 12.82 1,519,800 +0.22(+1.75%)
Sep 12, 2002 12.87 13.00 12.37 12.60 2,400,900 -0.27(-2.10%)
Sep 11, 2002 12.55 12.92 12.55 12.87 2,742,800 +0.52(+4.21%)
Sep 10, 2002 12.00 12.39 12.00 12.35 2,314,800 +0.64(+5.47%)
Sep 09, 2002 11.82 11.84 11.30 11.71 1,054,200 -0.11(-0.93%)
Sep 06, 2002 11.98 12.00 11.62 11.82 1,732,600 -0.12(-1.01%)
Sep 05, 2002 11.90 11.96 11.60 11.94 1,170,200 +0.04(+0.34%)
Sep 04, 2002 12.00 12.13 11.75 11.90 1,946,400 +0.29(+2.50%)
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.