Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 10.50 10.84 9.850 10.07 4,742,800 -0.17(-1.61%)
Oct 30, 2002 10.06 10.32 9.988 10.24 1,436,300 +0.23(+2.27%)
Oct 29, 2002 10.09 10.10 9.752 10.01 1,271,600 -0.07(-0.72%)
Oct 28, 2002 10.45 10.61 10.01 10.09 2,083,300 -0.28(-2.68%)
Oct 25, 2002 10.25 10.40 9.790 10.36 2,714,900 +0.11(+1.10%)
Oct 24, 2002 10.31 10.43 10.18 10.25 1,643,400 -0.13(-1.25%)
Oct 23, 2002 10.25 10.39 9.928 10.38 2,022,000 +0.06(+0.58%)
Oct 22, 2002 10.05 10.35 9.887 10.32 2,247,600 +0.29(+2.94%)
Oct 21, 2002 9.762 10.06 9.755 10.03 2,242,800 +0.29(+2.95%)
Oct 18, 2002 9.500 9.738 9.463 9.738 1,679,500 +0.24(+2.50%)
Oct 17, 2002 9.900 10.02 9.287 9.500 2,045,500 -0.18(-1.88%)
Oct 16, 2002 9.625 9.867 9.560 9.682 1,733,800 +0.02(+0.23%)
Oct 15, 2002 9.500 9.662 9.500 9.660 2,114,500 +0.41(+4.43%)
Oct 14, 2002 9.175 9.312 9.162 9.250 1,706,200 +0.06(+0.68%)
Oct 11, 2002 9.375 9.390 9.025 9.188 2,905,900 -0.01(-0.14%)
Oct 10, 2002 9.350 9.500 8.975 9.200 7,268,400 +1.28(+16.12%)
Oct 09, 2002 8.162 8.227 7.872 7.923 940,000 -0.35(-4.26%)
Oct 08, 2002 7.995 8.412 7.900 8.275 2,115,900 +0.28(+3.50%)
Oct 07, 2002 8.508 8.550 7.987 7.995 1,843,000 -0.44(-5.19%)
Oct 04, 2002 8.963 8.970 8.205 8.432 2,777,500 -0.52(-5.78%)
Oct 03, 2002 9.062 9.335 8.880 8.950 1,906,800 -0.29(-3.16%)
Oct 02, 2002 9.240 9.475 9.125 9.242 1,471,000 +0.00(+0.03%)
Oct 01, 2002 9.100 9.240 8.825 9.240 2,055,900 +0.29(+3.21%)
Sep 30, 2002 9.262 9.262 8.863 8.953 1,779,900 -0.31(-3.35%)
Sep 27, 2002 9.445 9.648 9.207 9.262 1,261,700 -0.18(-1.93%)
Sep 26, 2002 9.500 9.550 9.180 9.445 1,292,800 +0.10(+1.10%)
Sep 25, 2002 9.250 9.425 9.152 9.342 1,301,300 +0.15(+1.69%)
Sep 24, 2002 9.740 9.750 9.127 9.188 1,512,400 -0.55(-5.67%)
Sep 23, 2002 9.777 9.938 9.715 9.740 1,647,200 -0.04(-0.36%)
Sep 20, 2002 9.762 9.925 9.650 9.775 1,638,800 +0.10(+1.06%)
Sep 19, 2002 9.750 10.00 9.630 9.672 1,464,200 -0.20(-2.03%)
Sep 18, 2002 9.613 10.03 9.500 9.873 1,697,800 +0.26(+2.70%)
Sep 17, 2002 9.713 9.745 9.553 9.613 1,381,300 -0.20(-2.01%)
Sep 16, 2002 9.787 9.875 9.650 9.810 1,601,900 -0.00(-0.03%)
Sep 13, 2002 9.700 9.877 9.137 9.812 5,781,100 +0.01(+0.05%)
Sep 12, 2002 10.16 10.30 9.787 9.807 2,335,100 -0.44(-4.27%)
Sep 11, 2002 10.29 10.39 10.24 10.24 511,600 -0.07(-0.68%)
Sep 10, 2002 10.46 10.46 10.29 10.31 959,700 -0.14(-1.36%)
Sep 09, 2002 10.41 10.56 10.23 10.46 1,521,900 +0.04(+0.43%)
Sep 06, 2002 10.40 10.44 10.26 10.41 1,005,700 +0.06(+0.60%)
Sep 05, 2002 10.17 10.50 10.07 10.35 1,172,000 +0.12(+1.12%)
Sep 04, 2002 10.19 10.25 9.940 10.23 1,341,400 +0.04(+0.42%)
Sep 03, 2002 10.66 10.66 10.15 10.19 1,217,800 -0.46(-4.32%)
Aug 30, 2002 10.50 10.80 10.48 10.65 425,400 +0.16(+1.50%)
Aug 29, 2002 10.40 10.71 10.28 10.49 907,300 +0.02(+0.21%)
Aug 28, 2002 10.64 10.64 10.35 10.47 873,600 -0.17(-1.62%)
Aug 27, 2002 10.91 11.01 10.61 10.64 626,300 -0.25(-2.32%)
Aug 26, 2002 10.91 10.95 10.71 10.90 827,300 +0.09(+0.81%)
Aug 23, 2002 11.03 11.10 10.78 10.81 623,200 -0.30(-2.74%)
Aug 22, 2002 10.75 11.15 10.70 11.12 1,155,100 +0.37(+3.40%)
Aug 21, 2002 10.82 11.04 10.71 10.75 811,600 -0.07(-0.62%)
Aug 20, 2002 10.90 10.90 10.78 10.82 544,300 +0.02(+0.21%)
Aug 16, 2002 11.03 11.09 10.78 10.79 923,400 -0.27(-2.40%)
Aug 15, 2002 11.16 11.19 10.91 11.06 1,184,300 -0.08(-0.70%)
Aug 14, 2002 10.60 11.14 10.44 11.14 1,127,100 +0.54(+5.10%)
Aug 13, 2002 10.78 11.00 10.59 10.60 930,300 -0.35(-3.17%)
Aug 12, 2002 10.91 11.03 10.81 10.95 619,600 +0.48(+4.64%)
Aug 07, 2002 10.61 10.70 10.28 10.46 986,600 -0.03(-0.33%)
Aug 06, 2002 10.38 10.62 10.34 10.49 1,746,400 +0.33(+3.25%)
Aug 05, 2002 10.53 10.53 10.04 10.16 1,576,100 -0.37(-3.49%)
Aug 02, 2002 10.78 10.87 10.34 10.53 1,398,800 -0.24(-2.25%)
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.