Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 9.419 9.470 9.353 9.358 2,011,363 +0.05(+0.55%)
Nov 27, 2002 9.102 9.342 9.102 9.307 735,124 +0.25(+2.76%)
Nov 26, 2002 9.031 9.179 9.031 9.056 652,508 -0.01(-0.06%)
Nov 25, 2002 9.138 9.271 9.041 9.062 739,431 -0.05(-0.56%)
Nov 22, 2002 9.235 9.302 9.108 9.113 835,360 -0.17(-1.82%)
Nov 21, 2002 9.210 9.353 9.143 9.281 968,681 +0.15(+1.68%)
Nov 20, 2002 8.970 9.184 8.970 9.128 592,211 +0.11(+1.25%)
Nov 19, 2002 9.026 9.097 8.959 9.016 664,450 -0.01(-0.11%)
Nov 18, 2002 9.164 9.164 8.944 9.026 729,251 -0.03(-0.28%)
Nov 15, 2002 8.893 9.118 8.893 9.051 765,665 +0.05(+0.57%)
Nov 14, 2002 9.118 9.118 8.944 9.000 1,567,156 -0.04(-0.40%)
Nov 13, 2002 9.082 9.138 8.954 9.036 1,432,269 -0.05(-0.51%)
Nov 12, 2002 9.143 9.230 9.031 9.082 1,462,810 -0.03(-0.34%)
Nov 11, 2002 9.302 9.302 9.082 9.113 1,368,643 -0.21(-2.30%)
Nov 08, 2002 9.271 9.394 9.245 9.327 1,317,351 +0.06(+0.61%)
Nov 07, 2002 9.220 9.327 9.220 9.271 1,202,237 +0.03(+0.33%)
Nov 06, 2002 9.225 9.327 9.169 9.240 691,271 +0.06(+0.61%)
Nov 05, 2002 9.123 9.251 9.026 9.184 879,604 +0.06(+0.67%)
Nov 04, 2002 8.980 9.205 8.959 9.123 1,116,489 +0.19(+2.17%)
Nov 01, 2002 8.842 8.939 8.775 8.929 955,172 +0.07(+0.75%)
Oct 31, 2002 8.990 9.000 8.837 8.862 1,176,199 -0.18(-2.03%)
Oct 30, 2002 9.005 9.087 8.929 9.046 544,638 +0.07(+0.80%)
Oct 29, 2002 9.036 9.102 8.939 8.975 1,213,787 -0.13(-1.46%)
Oct 28, 2002 9.153 9.256 9.067 9.108 413,275 +0.01(+0.11%)
Oct 25, 2002 9.046 9.113 8.888 9.097 1,105,721 +0.10(+1.08%)
Oct 24, 2002 8.919 9.092 8.903 9.000 2,287,207 +0.10(+1.09%)
Oct 23, 2002 8.816 8.903 8.786 8.903 1,006,269 +0.09(+1.04%)
Oct 22, 2002 8.638 8.811 8.612 8.811 716,330 +0.12(+1.35%)
Oct 21, 2002 8.689 8.760 8.643 8.694 2,721,821 +0.01(+0.06%)
Oct 18, 2002 8.581 8.694 8.576 8.689 443,228 +0.03(+0.29%)
Oct 17, 2002 8.709 8.745 8.500 8.663 856,895 +0.17(+2.05%)
Oct 16, 2002 8.387 8.505 8.382 8.489 539,352 -0.12(-1.42%)
Oct 15, 2002 8.546 8.612 8.449 8.612 676,588 +0.34(+4.14%)
Oct 14, 2002 8.300 8.306 8.183 8.270 389,782 -0.08(-0.98%)
Oct 11, 2002 8.321 8.423 8.295 8.352 880,583 +0.21(+2.57%)
Oct 10, 2002 7.877 8.142 7.749 8.142 1,227,491 +0.27(+3.37%)
Oct 09, 2002 8.009 8.045 7.836 7.877 924,436 -0.29(-3.50%)
Oct 08, 2002 8.122 8.270 8.076 8.163 2,323,816 -0.64(-7.25%)
Oct 07, 2002 8.908 8.934 8.755 8.801 861,397 -0.04(-0.46%)
Oct 04, 2002 9.010 9.031 8.765 8.842 1,252,746 -0.16(-1.82%)
Oct 03, 2002 9.000 9.092 8.949 9.005 759,596 -0.03(-0.28%)
Oct 02, 2002 9.092 9.235 8.944 9.031 512,140 -0.12(-1.34%)
Oct 01, 2002 9.046 9.169 8.929 9.153 1,020,952 +0.11(+1.24%)
Sep 30, 2002 8.970 9.276 8.944 9.041 793,856 -0.03(-0.28%)
Sep 27, 2002 9.067 9.097 9.031 9.067 842,407 -0.05(-0.56%)
Sep 26, 2002 9.000 9.128 9.000 9.118 702,822 +0.12(+1.31%)
Sep 25, 2002 9.021 9.041 8.898 9.000 508,224 +0.09(+0.97%)
Sep 24, 2002 8.934 9.067 8.857 8.913 596,126 -0.17(-1.91%)
Sep 23, 2002 9.067 9.092 8.944 9.087 845,148 -0.07(-0.73%)
Sep 20, 2002 9.082 9.194 8.990 9.153 800,512 +0.08(+0.84%)
Sep 19, 2002 8.990 9.189 8.990 9.077 483,557 +0.03(+0.34%)
Sep 18, 2002 9.031 9.113 9.000 9.046 351,411 +0.02(+0.17%)
Sep 17, 2002 9.128 9.148 9.010 9.031 418,561 -0.04(-0.45%)
Sep 16, 2002 9.005 9.092 8.944 9.072 379,602 +0.05(+0.51%)
Sep 13, 2002 8.954 9.056 8.898 9.026 295,224 +0.04(+0.40%)
Sep 12, 2002 9.123 9.128 8.919 8.990 707,716 -0.17(-1.90%)
Sep 11, 2002 9.322 9.327 9.148 9.164 863,747 -0.16(-1.70%)
Sep 10, 2002 9.419 9.511 9.251 9.322 564,607 -0.05(-0.49%)
Sep 09, 2002 9.235 9.388 9.194 9.368 568,718 +0.09(+0.99%)
Sep 06, 2002 9.373 9.373 9.240 9.276 393,110 +0.01(+0.06%)
Sep 05, 2002 9.245 9.332 9.235 9.271 3,034,469 -0.03(-0.27%)
Sep 04, 2002 9.230 9.394 9.230 9.297 690,488 +0.02(+0.17%)
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.