Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2002 5.150 5.270 5.110 5.230 1,965,300 +0.17(+3.38%)
Nov 26, 2002 5.250 5.259 5.000 5.059 1,558,900 -0.22(-4.19%)
Nov 25, 2002 5.270 5.350 5.200 5.280 2,345,600 +0.08(+1.54%)
Nov 22, 2002 5.290 5.350 5.150 5.200 1,941,600 -0.07(-1.33%)
Nov 21, 2002 5.230 5.480 5.210 5.270 4,725,500 +0.13(+2.53%)
Nov 20, 2002 5.010 5.300 5.010 5.140 2,919,800 +0.03(+0.59%)
Nov 19, 2002 5.090 5.120 4.600 5.110 2,983,100 -0.01(-0.20%)
Nov 18, 2002 5.000 5.150 5.000 5.120 3,197,400 +0.14(+2.81%)
Nov 15, 2002 5.000 5.227 4.900 4.980 3,695,000 +0.01(+0.20%)
Nov 14, 2002 4.650 4.970 4.570 4.970 538,000 +0.34(+7.34%)
Nov 13, 2002 4.430 4.666 4.360 4.630 722,200 +0.14(+3.12%)
Nov 12, 2002 4.301 4.500 4.200 4.490 575,200 +0.29(+6.90%)
Nov 11, 2002 4.550 4.600 4.200 4.200 578,300 -0.31(-6.87%)
Nov 08, 2002 4.590 4.890 4.510 4.510 828,600 -0.16(-3.43%)
Nov 07, 2002 4.900 4.950 4.600 4.670 562,800 -0.23(-4.69%)
Nov 06, 2002 4.930 5.000 4.870 4.900 1,046,700 +0.08(+1.66%)
Nov 05, 2002 4.820 4.850 4.700 4.820 667,700 +0.00(+0.00%)
Nov 04, 2002 4.760 4.990 4.741 4.820 1,035,700 +0.13(+2.79%)
Nov 01, 2002 4.510 4.690 4.440 4.689 443,300 +0.15(+3.28%)
Oct 31, 2002 4.600 4.650 4.460 4.540 545,500 -0.08(-1.73%)
Oct 30, 2002 4.480 4.640 4.370 4.620 689,100 +0.21(+4.76%)
Oct 29, 2002 4.840 4.850 4.400 4.410 1,161,900 -0.41(-8.51%)
Oct 28, 2002 4.840 4.947 4.760 4.820 474,086 -0.01(-0.31%)
Oct 25, 2002 4.700 4.950 4.590 4.835 874,839 +0.04(+0.75%)
Oct 24, 2002 4.840 4.970 4.660 4.799 1,374,900 -0.01(-0.23%)
Oct 23, 2002 4.640 4.830 4.440 4.810 956,427 +0.21(+4.54%)
Oct 22, 2002 4.901 4.950 4.500 4.601 1,113,700 -0.40(-7.98%)
Oct 21, 2002 4.660 5.030 4.520 5.000 1,014,700 +0.33(+7.07%)
Oct 18, 2002 4.390 4.680 4.250 4.670 873,600 +0.16(+3.55%)
Oct 17, 2002 4.350 4.550 4.260 4.510 1,505,366 +0.33(+7.89%)
Oct 16, 2002 4.160 4.250 3.940 4.180 970,956 -0.11(-2.56%)
Oct 15, 2002 4.240 4.360 4.160 4.290 1,217,500 +0.18(+4.38%)
Oct 14, 2002 3.660 4.100 3.650 4.110 1,126,900 +0.39(+10.45%)
Oct 11, 2002 3.530 3.820 3.470 3.721 1,413,426 +0.24(+6.93%)
Oct 10, 2002 3.430 3.500 3.350 3.480 859,600 +0.06(+1.75%)
Oct 09, 2002 3.590 3.590 3.400 3.420 622,000 -0.23(-6.30%)
Oct 08, 2002 3.460 3.550 3.300 3.650 2,399,300 +0.17(+4.89%)
Oct 07, 2002 3.550 3.650 3.450 3.480 478,700 -0.13(-3.60%)
Oct 04, 2002 3.810 3.810 3.590 3.610 829,390 -0.20(-5.25%)
Oct 03, 2002 3.920 4.000 3.800 3.810 812,962 -0.14(-3.54%)
Oct 02, 2002 3.810 3.960 3.750 3.950 1,933,300 +0.14(+3.67%)
Oct 01, 2002 3.800 3.910 3.750 3.810 1,137,200 +0.10(+2.70%)
Sep 30, 2002 3.830 3.900 3.690 3.710 1,056,722 -0.19(-4.87%)
Sep 27, 2002 4.050 4.160 3.850 3.900 1,141,600 -0.23(-5.55%)
Sep 26, 2002 4.050 4.140 3.960 4.129 1,576,900 +0.13(+3.22%)
Sep 25, 2002 3.920 4.050 3.850 4.000 713,927 +0.12(+3.09%)
Sep 24, 2002 3.760 3.979 3.700 3.880 1,022,155 +0.07(+1.84%)
Sep 23, 2002 3.990 3.990 3.760 3.810 414,200 -0.21(-5.22%)
Sep 20, 2002 4.010 4.080 3.860 4.020 697,302 +0.12(+3.08%)
Sep 19, 2002 3.990 4.050 3.900 3.900 538,299 -0.18(-4.41%)
Sep 18, 2002 4.220 4.240 4.000 4.080 832,763 -0.16(-3.77%)
Sep 17, 2002 4.330 4.470 4.190 4.240 1,613,901 +0.16(+3.92%)
Sep 16, 2002 3.740 4.140 3.680 4.080 1,349,900 +0.37(+9.97%)
Sep 13, 2002 3.590 3.790 3.530 3.710 491,756 +0.12(+3.34%)
Sep 12, 2002 3.590 3.630 3.530 3.590 586,900 -0.07(-1.91%)
Sep 11, 2002 3.660 3.770 3.500 3.660 1,630,400 +0.06(+1.67%)
Sep 10, 2002 3.610 3.710 3.450 3.600 1,416,600 +0.30(+9.09%)
Sep 09, 2002 3.400 3.500 3.100 3.300 2,280,801 -0.19(-5.44%)
Sep 06, 2002 3.500 3.600 3.420 3.490 1,643,267 +0.07(+2.05%)
Sep 05, 2002 3.720 3.730 3.400 3.420 1,000,200 -0.38(-9.98%)
Sep 04, 2002 3.480 3.830 3.430 3.799 481,953 +0.40(+11.74%)
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.