Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 5.380 5.730 5.330 5.660 4,606,600 +0.24(+4.43%)
Dec 30, 2002 5.000 5.470 5.000 5.420 1,922,800 +0.40(+7.97%)
Dec 27, 2002 5.180 5.230 5.020 5.020 600,400 -0.19(-3.65%)
Dec 26, 2002 5.240 5.350 5.210 5.210 709,800 -0.02(-0.38%)
Dec 24, 2002 5.360 5.360 5.200 5.230 239,200 -0.12(-2.24%)
Dec 23, 2002 5.360 5.450 5.270 5.350 1,032,000 -0.04(-0.74%)
Dec 20, 2002 5.360 5.450 5.220 5.390 1,227,500 +0.00(+0.00%)
Dec 19, 2002 5.160 5.400 5.100 5.390 1,491,600 +0.18(+3.45%)
Dec 18, 2002 5.180 5.250 5.100 5.210 630,900 -0.01(-0.19%)
Dec 17, 2002 5.280 5.370 5.120 5.220 1,185,800 -0.07(-1.32%)
Dec 16, 2002 5.420 5.450 5.250 5.290 928,300 +0.04(+0.76%)
Dec 13, 2002 4.990 5.390 4.900 5.250 3,990,000 +0.25(+5.00%)
Dec 12, 2002 4.900 5.260 4.890 5.000 1,347,100 +0.13(+2.67%)
Dec 11, 2002 4.930 4.960 4.810 4.870 497,000 -0.08(-1.62%)
Dec 10, 2002 4.920 5.000 4.900 4.950 745,800 +0.04(+0.81%)
Dec 09, 2002 4.950 4.990 4.840 4.910 1,124,000 -0.04(-0.81%)
Dec 06, 2002 4.860 5.050 4.770 4.950 914,600 +0.10(+2.06%)
Dec 05, 2002 4.920 5.000 4.850 4.850 840,400 -0.02(-0.41%)
Dec 04, 2002 4.890 5.000 4.820 4.870 961,400 -0.11(-2.21%)
Dec 03, 2002 5.020 5.080 4.840 4.980 1,665,400 -0.06(-1.17%)
Dec 02, 2002 5.250 5.370 5.010 5.039 814,600 -0.19(-3.65%)
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%)
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.