Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 13.03 13.21 12.66 12.88 5,125,586 +0.30(+2.40%)
Nov 27, 2002 12.17 12.63 12.17 12.58 9,114,749 +0.66(+5.50%)
Nov 26, 2002 11.90 12.48 11.77 11.92 7,989,358 +0.02(+0.16%)
Nov 25, 2002 11.82 12.04 11.42 11.90 7,331,232 +0.07(+0.59%)
Nov 22, 2002 11.96 12.38 11.82 11.83 7,949,380 -0.36(-2.98%)
Nov 21, 2002 11.45 12.35 11.44 12.19 15,270,296 +0.76(+6.63%)
Nov 20, 2002 10.70 11.47 10.68 11.44 11,611,414 +0.69(+6.45%)
Nov 19, 2002 10.38 10.92 10.04 10.74 12,759,588 +0.36(+3.50%)
Nov 18, 2002 10.47 10.58 10.26 10.38 12,754,573 +0.74(+7.72%)
Nov 15, 2002 9.505 9.864 9.305 9.636 6,378,504 +0.15(+1.57%)
Nov 14, 2002 9.422 9.491 9.305 9.487 8,748,073 +0.62(+7.03%)
Nov 13, 2002 8.607 9.119 8.505 8.863 9,351,319 +0.32(+3.76%)
Nov 12, 2002 8.365 9.003 8.314 8.542 9,425,399 +0.32(+3.85%)
Nov 11, 2002 8.444 8.538 8.170 8.226 10,362,795 -0.38(-4.38%)
Nov 08, 2002 8.826 8.896 8.421 8.603 7,269,474 -0.18(-2.01%)
Nov 07, 2002 9.105 9.110 8.747 8.779 6,810,950 -0.39(-4.21%)
Nov 06, 2002 9.096 9.403 8.961 9.166 7,775,141 +0.12(+1.34%)
Nov 05, 2002 8.859 9.068 8.547 9.045 13,786,826 -0.33(-3.57%)
Nov 04, 2002 9.529 9.761 9.235 9.380 9,185,390 +0.20(+2.18%)
Nov 01, 2002 9.538 9.589 9.073 9.180 14,606,438 -0.41(-4.27%)
Oct 31, 2002 10.09 10.18 9.538 9.589 11,161,774 -0.54(-5.29%)
Oct 30, 2002 10.39 10.42 9.947 10.12 7,720,548 -0.38(-3.63%)
Oct 29, 2002 10.24 10.56 9.775 10.51 6,444,274 +0.19(+1.85%)
Oct 28, 2002 11.03 11.05 10.27 10.31 6,059,543 -0.28(-2.68%)
Oct 25, 2002 10.08 10.60 9.957 10.60 5,614,201 +0.48(+4.79%)
Oct 24, 2002 10.24 10.64 10.00 10.11 6,043,925 -0.03(-0.32%)
Oct 23, 2002 9.677 10.15 9.622 10.15 3,688,399 +0.39(+4.01%)
Oct 22, 2002 9.561 10.13 9.524 9.757 4,880,992 -0.10(-0.99%)
Oct 21, 2002 9.668 9.896 9.305 9.854 5,646,441 +0.14(+1.44%)
Oct 18, 2002 9.305 9.761 9.142 9.715 5,975,432 +0.40(+4.30%)
Oct 17, 2002 9.329 9.780 9.240 9.315 12,294,472 +0.31(+3.41%)
Oct 16, 2002 10.14 10.14 8.375 9.007 14,141,323 -1.13(-11.15%)
Oct 15, 2002 11.63 11.63 9.998 10.14 9,773,734 +0.72(+7.61%)
Oct 14, 2002 9.156 9.515 9.096 9.422 5,528,514 +0.27(+2.90%)
Oct 11, 2002 9.026 9.296 8.696 9.156 7,868,708 +0.64(+7.48%)
Oct 10, 2002 8.375 8.677 7.905 8.519 13,141,883 +0.15(+1.84%)
Oct 09, 2002 9.026 9.073 8.305 8.365 10,913,311 -1.05(-11.12%)
Oct 08, 2002 9.212 9.770 8.724 9.412 10,997,135 +0.46(+5.09%)
Oct 07, 2002 9.724 9.724 8.886 8.956 8,576,412 -0.80(-8.16%)
Oct 04, 2002 10.04 10.05 9.021 9.752 11,610,268 -0.14(-1.41%)
Oct 03, 2002 9.826 10.12 9.542 9.891 5,144,070 +0.04(+0.38%)
Oct 02, 2002 10.24 10.46 9.794 9.854 5,034,311 -0.38(-3.73%)
Oct 01, 2002 10.47 10.59 9.640 10.24 9,461,651 -0.14(-1.39%)
Sep 30, 2002 10.70 10.70 10.28 10.38 6,867,262 -0.67(-6.02%)
Sep 27, 2002 11.68 11.68 10.98 11.05 4,222,723 -0.63(-5.42%)
Sep 26, 2002 11.40 11.88 11.40 11.68 4,628,374 +0.37(+3.29%)
Sep 25, 2002 11.03 11.35 10.82 11.31 3,467,590 +0.48(+4.43%)
Sep 24, 2002 10.54 11.12 10.48 10.83 3,442,372 +0.04(+0.39%)
Sep 23, 2002 10.96 11.14 10.66 10.78 3,830,111 -0.38(-3.42%)
Sep 20, 2002 11.28 11.44 11.08 11.17 4,393,380 -0.07(-0.62%)
Sep 19, 2002 10.84 11.54 10.84 11.24 9,425,972 +0.07(+0.62%)
Sep 18, 2002 11.49 11.61 11.05 11.17 9,557,368 -0.68(-5.73%)
Sep 17, 2002 11.63 12.38 11.63 11.85 15,742,432 +0.64(+5.69%)
Sep 16, 2002 11.24 11.38 10.95 11.21 5,868,826 -0.03(-0.29%)
Sep 13, 2002 10.95 11.28 10.94 11.24 5,001,928 -0.16(-1.39%)
Sep 12, 2002 11.52 11.52 11.26 11.40 5,080,307 -0.15(-1.33%)
Sep 11, 2002 11.63 11.67 11.53 11.55 3,295,644 +0.18(+1.60%)
Sep 10, 2002 11.33 11.56 11.26 11.37 5,257,125 +0.09(+0.78%)
Sep 09, 2002 11.14 11.35 10.75 11.28 6,244,386 +0.12(+1.04%)
Sep 06, 2002 10.65 11.19 10.47 11.17 12,360,099 +0.93(+9.09%)
Sep 05, 2002 9.491 10.49 9.398 10.24 14,199,641 +0.74(+7.84%)
Sep 04, 2002 9.631 9.663 9.356 9.491 6,011,828 -0.05(-0.54%)
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.