Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 11.76 11.81 11.62 11.65 2,252,158 -0.29(-2.44%)
Nov 27, 2002 11.58 11.95 11.50 11.94 2,839,689 +0.46(+4.05%)
Nov 26, 2002 11.53 11.59 11.41 11.48 3,726,678 -0.20(-1.75%)
Nov 25, 2002 11.95 12.00 11.56 11.68 4,297,263 -0.30(-2.52%)
Nov 22, 2002 11.95 12.18 11.90 11.98 3,528,628 +0.01(+0.10%)
Nov 21, 2002 12.16 12.40 11.97 11.97 9,420,883 -0.26(-2.10%)
Nov 20, 2002 12.03 12.24 11.90 12.23 2,999,347 +0.17(+1.38%)
Nov 19, 2002 11.96 12.12 11.89 12.06 2,121,360 +0.14(+1.14%)
Nov 18, 2002 12.27 12.27 11.75 11.93 4,767,765 -0.29(-2.35%)
Nov 15, 2002 12.03 12.24 11.91 12.21 3,368,175 -0.04(-0.34%)
Nov 14, 2002 12.24 12.27 12.03 12.26 3,136,499 +0.11(+0.87%)
Nov 13, 2002 12.01 12.27 11.95 12.15 4,424,884 +0.14(+1.13%)
Nov 12, 2002 11.78 12.10 11.72 12.01 5,017,181 +0.46(+3.99%)
Nov 11, 2002 11.58 11.67 11.49 11.55 2,546,850 -0.03(-0.23%)
Nov 08, 2002 11.54 11.83 11.48 11.58 2,179,080 -0.02(-0.13%)
Nov 07, 2002 11.93 12.01 11.53 11.59 3,040,916 -0.42(-3.46%)
Nov 06, 2002 12.00 12.05 11.75 12.01 3,399,154 +0.02(+0.13%)
Nov 05, 2002 11.98 12.09 11.87 12.00 3,449,196 +0.01(+0.09%)
Nov 04, 2002 11.91 12.26 11.90 11.98 3,536,571 +0.17(+1.44%)
Nov 01, 2002 11.58 11.84 11.43 11.81 3,754,479 +0.32(+2.76%)
Oct 31, 2002 11.63 11.73 11.44 11.50 4,550,121 -0.13(-1.11%)
Oct 30, 2002 11.63 11.79 11.48 11.63 4,353,395 -0.01(-0.06%)
Oct 29, 2002 11.76 11.77 11.33 11.63 4,869,437 -0.13(-1.12%)
Oct 28, 2002 11.90 11.97 11.54 11.76 4,947,810 -0.20(-1.70%)
Oct 25, 2002 12.07 12.07 11.33 11.97 6,577,222 -0.09(-0.78%)
Oct 24, 2002 12.17 12.19 11.95 12.06 4,177,586 -0.17(-1.39%)
Oct 23, 2002 12.09 12.31 11.83 12.23 8,417,659 +0.30(+2.50%)
Oct 22, 2002 12.18 12.18 11.78 11.93 5,323,788 -0.30(-2.44%)
Oct 21, 2002 11.95 12.26 11.87 12.23 4,553,563 +0.10(+0.84%)
Oct 18, 2002 12.03 12.37 11.99 12.13 4,307,060 -0.14(-1.17%)
Oct 17, 2002 12.35 12.42 11.96 12.27 7,621,222 +0.17(+1.40%)
Oct 16, 2002 12.15 12.24 11.97 12.10 8,682,167 -0.42(-3.38%)
Oct 15, 2002 12.26 12.63 12.26 12.53 7,491,748 +0.41(+3.40%)
Oct 14, 2002 11.85 12.15 11.78 12.12 4,172,820 +0.27(+2.26%)
Oct 11, 2002 11.44 11.93 11.44 11.85 4,165,671 +0.48(+4.22%)
Oct 10, 2002 11.03 11.48 10.92 11.37 5,303,665 +0.41(+3.72%)
Oct 09, 2002 11.41 11.45 10.88 10.96 5,458,292 -0.52(-4.54%)
Oct 08, 2002 11.21 11.63 11.21 11.48 8,256,942 +0.28(+2.49%)
Oct 07, 2002 12.01 12.04 11.20 11.20 7,447,001 -0.55(-4.66%)
Oct 04, 2002 12.04 12.07 11.54 11.75 6,677,571 -0.07(-0.61%)
Oct 03, 2002 12.01 12.38 11.75 11.82 11,593,345 -0.29(-2.37%)
Oct 02, 2002 12.05 12.27 12.02 12.11 7,700,124 -0.06(-0.53%)
Oct 01, 2002 11.58 12.18 11.50 12.17 6,542,008 +0.58(+5.02%)
Sep 30, 2002 11.44 11.70 11.15 11.59 6,532,741 +0.10(+0.85%)
Sep 27, 2002 11.52 11.66 11.44 11.49 5,844,331 -0.03(-0.23%)
Sep 26, 2002 11.10 11.52 11.05 11.52 4,957,077 +0.60(+5.46%)
Sep 25, 2002 10.83 11.05 10.75 10.92 5,173,926 +0.25(+2.30%)
Sep 24, 2002 11.14 11.16 10.68 10.68 6,872,709 -0.50(-4.46%)
Sep 23, 2002 11.09 11.25 10.99 11.18 3,709,732 -0.01(-0.10%)
Sep 20, 2002 11.18 11.30 11.14 11.19 8,553,752 +0.01(+0.10%)
Sep 19, 2002 11.18 11.27 11.15 11.18 3,666,839 -0.14(-1.20%)
Sep 18, 2002 11.16 11.40 11.12 11.31 3,622,357 +0.02(+0.13%)
Sep 17, 2002 11.61 11.62 11.24 11.30 3,433,309 -0.15(-1.35%)
Sep 16, 2002 11.33 11.49 11.26 11.45 105,909 +0.08(+0.73%)
Sep 13, 2002 11.21 11.41 11.18 11.37 3,369,764 +0.16(+1.41%)
Sep 12, 2002 11.37 11.41 11.18 11.21 2,736,957 -0.17(-1.49%)
Sep 11, 2002 11.52 11.56 11.38 11.38 2,317,292 -0.03(-0.26%)
Sep 10, 2002 11.35 11.44 11.17 11.41 3,169,596 +0.09(+0.80%)
Sep 09, 2002 11.12 11.39 10.99 11.32 2,719,746 +0.20(+1.77%)
Sep 06, 2002 11.18 11.28 11.07 11.12 2,823,008 -0.01(-0.10%)
Sep 05, 2002 10.91 11.18 10.80 11.13 3,830,204 +0.09(+0.79%)
Sep 04, 2002 11.07 11.10 10.88 11.05 5,435,522 -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.