Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 7.828 7.867 7.679 7.836 1,022,606 +0.09(+1.11%)
Nov 27, 2002 7.671 7.797 7.671 7.750 1,158,264 +0.10(+1.28%)
Nov 26, 2002 7.859 7.859 7.601 7.652 2,316,401 -0.20(-2.59%)
Nov 25, 2002 7.836 7.922 7.758 7.855 1,408,013 -0.02(-0.20%)
Nov 22, 2002 7.816 7.918 7.758 7.871 1,430,347 -0.02(-0.25%)
Nov 21, 2002 7.777 7.934 7.679 7.891 2,001,184 +0.15(+1.97%)
Nov 20, 2002 7.491 7.738 7.448 7.738 1,882,754 +0.25(+3.35%)
Nov 19, 2002 7.483 7.609 7.405 7.487 1,847,531 -0.03(-0.37%)
Nov 18, 2002 7.405 7.515 7.385 7.515 1,807,587 +0.07(+0.95%)
Nov 15, 2002 7.601 7.660 7.374 7.444 4,793,347 -0.22(-2.91%)
Nov 14, 2002 7.993 7.993 7.385 7.667 6,520,662 -0.33(-4.07%)
Nov 13, 2002 8.106 8.185 7.879 7.993 1,837,067 -0.13(-1.64%)
Nov 12, 2002 8.091 8.200 8.047 8.126 1,783,594 +0.05(+0.68%)
Nov 11, 2002 8.032 8.224 8.032 8.071 1,382,617 -0.05(-0.58%)
Nov 08, 2002 8.130 8.255 8.094 8.118 1,074,929 +0.03(+0.34%)
Nov 07, 2002 8.384 8.384 8.071 8.091 1,534,611 -0.13(-1.53%)
Nov 06, 2002 8.255 8.267 8.032 8.216 2,375,361 +0.16(+1.99%)
Nov 05, 2002 8.008 8.106 7.953 8.055 2,225,409 +0.05(+0.59%)
Nov 04, 2002 8.173 8.204 7.985 8.008 1,729,484 -0.16(-1.97%)
Nov 01, 2002 8.130 8.275 8.130 8.169 1,704,088 -0.02(-0.24%)
Oct 31, 2002 8.259 8.369 8.075 8.188 2,105,065 +0.04(+0.53%)
Oct 30, 2002 7.926 8.173 7.926 8.145 1,925,123 +0.31(+3.90%)
Oct 29, 2002 7.969 7.969 7.683 7.840 2,526,206 -0.17(-2.10%)
Oct 28, 2002 8.126 8.181 7.949 8.008 1,564,346 -0.04(-0.49%)
Oct 25, 2002 8.106 8.161 7.961 8.047 2,005,523 -0.12(-1.44%)
Oct 24, 2002 8.232 8.447 8.110 8.165 1,578,384 -0.22(-2.57%)
Oct 23, 2002 8.255 8.431 8.173 8.380 987,256 +0.08(+0.99%)
Oct 22, 2002 8.541 8.541 8.173 8.298 1,880,457 -0.24(-2.84%)
Oct 21, 2002 8.623 8.796 8.541 8.541 2,587,590 -0.18(-2.07%)
Oct 18, 2002 8.796 8.808 8.600 8.721 1,076,844 -0.04(-0.40%)
Oct 17, 2002 8.815 8.815 8.600 8.757 1,066,251 +0.22(+2.52%)
Oct 16, 2002 8.713 8.792 8.498 8.541 1,080,417 -0.17(-1.98%)
Oct 15, 2002 8.796 8.796 8.588 8.713 1,271,207 +0.22(+2.58%)
Oct 14, 2002 8.275 8.498 8.243 8.494 957,010 +0.22(+2.65%)
Oct 11, 2002 8.228 8.275 8.094 8.275 2,247,743 +0.15(+1.83%)
Oct 10, 2002 8.044 8.130 7.910 8.126 2,538,074 +0.12(+1.52%)
Oct 09, 2002 8.251 8.251 7.981 8.004 1,911,851 -0.31(-3.72%)
Oct 08, 2002 8.424 8.467 8.243 8.314 2,028,367 -0.15(-1.76%)
Oct 07, 2002 8.655 8.659 8.455 8.463 1,470,929 -0.19(-2.22%)
Oct 04, 2002 8.933 8.972 8.600 8.655 1,540,737 -0.22(-2.47%)
Oct 03, 2002 8.952 9.054 8.768 8.874 1,507,939 +0.02(+0.22%)
Oct 02, 2002 8.972 9.195 8.839 8.855 1,155,329 -0.18(-1.95%)
Oct 01, 2002 8.886 9.046 8.784 9.031 1,535,759 +0.14(+1.63%)
Sep 30, 2002 8.894 8.988 8.643 8.886 1,560,900 -0.09(-0.96%)
Sep 27, 2002 9.039 9.184 8.933 8.972 1,434,558 -0.07(-0.74%)
Sep 26, 2002 8.855 9.082 8.800 9.039 1,682,265 +0.33(+3.83%)
Sep 25, 2002 8.737 8.792 8.557 8.706 2,625,110 +0.00(+0.05%)
Sep 24, 2002 8.902 8.902 8.659 8.702 2,001,694 -0.28(-3.10%)
Sep 23, 2002 9.078 9.109 8.878 8.980 1,899,855 -0.13(-1.46%)
Sep 20, 2002 9.062 9.180 9.015 9.113 1,818,307 +0.05(+0.61%)
Sep 19, 2002 9.195 9.282 9.050 9.058 1,068,931 -0.22(-2.32%)
Sep 18, 2002 9.309 9.411 9.164 9.274 1,236,367 -0.05(-0.55%)
Sep 17, 2002 9.685 9.685 9.289 9.325 1,761,006 -0.36(-3.72%)
Sep 16, 2002 9.744 9.744 9.521 9.685 873,037 +0.04(+0.37%)
Sep 13, 2002 9.595 9.720 9.477 9.650 1,286,904 +0.05(+0.57%)
Sep 12, 2002 9.944 9.944 9.560 9.595 2,452,825 -0.35(-3.51%)
Sep 11, 2002 10.11 10.11 9.936 9.944 2,224,006 +0.02(+0.20%)
Sep 10, 2002 9.795 9.971 9.795 9.924 1,730,122 +0.14(+1.44%)
Sep 09, 2002 9.697 9.814 9.579 9.783 2,264,588 +0.13(+1.30%)
Sep 06, 2002 9.626 9.697 9.501 9.658 2,099,450 +0.13(+1.32%)
Sep 05, 2002 9.415 9.619 9.340 9.532 2,640,552 +0.02(+0.25%)
Sep 04, 2002 9.383 9.540 9.211 9.509 2,164,025 +0.11(+1.17%)
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.