Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 4.190 4.270 4.140 4.259 8,100 +0.08(+1.89%)
Nov 27, 2002 4.130 4.239 4.100 4.180 38,400 +0.04(+0.97%)
Nov 26, 2002 4.140 4.140 3.970 4.140 68,900 +0.09(+2.22%)
Nov 25, 2002 4.130 4.240 4.010 4.050 20,900 -0.19(-4.48%)
Nov 22, 2002 4.159 4.240 4.140 4.240 3,200 +0.05(+1.19%)
Nov 21, 2002 4.000 4.200 4.000 4.190 11,000 +0.15(+3.66%)
Nov 20, 2002 3.950 4.280 3.900 4.042 34,400 +0.05(+1.30%)
Nov 19, 2002 4.000 4.050 3.900 3.990 15,000 -0.01(-0.25%)
Nov 18, 2002 4.150 4.150 4.000 4.000 7,400 +0.03(+0.76%)
Nov 15, 2002 4.010 4.010 3.900 3.970 31,600 +0.02(+0.48%)
Nov 14, 2002 4.070 4.070 3.950 3.951 15,700 -0.05(-1.25%)
Nov 13, 2002 4.060 4.060 4.000 4.001 6,700 -0.06(-1.45%)
Nov 12, 2002 4.011 4.080 4.000 4.060 7,700 +0.06(+1.50%)
Nov 11, 2002 4.010 4.010 3.900 4.000 29,600 +0.00(+0.00%)
Nov 08, 2002 4.010 4.250 4.000 4.000 26,900 -0.28(-6.54%)
Nov 07, 2002 4.110 4.280 4.000 4.280 13,700 +0.17(+4.14%)
Nov 06, 2002 4.060 4.150 4.060 4.110 2,900 +0.01(+0.24%)
Nov 05, 2002 4.240 4.240 3.990 4.100 55,000 -0.15(-3.53%)
Nov 04, 2002 3.910 4.300 3.910 4.250 21,600 +0.27(+6.78%)
Nov 01, 2002 4.050 4.050 3.850 3.980 33,100 -0.07(-1.73%)
Oct 31, 2002 4.030 4.050 3.950 4.050 6,000 +0.10(+2.53%)
Oct 30, 2002 3.920 4.070 3.920 3.950 13,500 -0.04(-1.00%)
Oct 29, 2002 4.050 4.100 3.950 3.990 4,400 -0.15(-3.62%)
Oct 28, 2002 4.039 4.140 4.039 4.140 12,600 -0.10(-2.34%)
Oct 25, 2002 4.250 4.290 4.120 4.239 20,800 +0.04(+0.93%)
Oct 24, 2002 4.190 4.200 4.100 4.200 13,000 +0.10(+2.44%)
Oct 23, 2002 4.000 4.400 4.000 4.100 21,600 +0.19(+4.86%)
Oct 22, 2002 4.020 4.051 3.740 3.910 19,700 -0.23(-5.56%)
Oct 21, 2002 4.130 4.210 4.000 4.140 21,600 +0.02(+0.49%)
Oct 18, 2002 4.350 4.450 4.100 4.120 18,120 -0.17(-4.05%)
Oct 17, 2002 3.890 4.400 3.750 4.294 36,700 +0.34(+8.70%)
Oct 16, 2002 3.710 3.950 3.710 3.950 10,400 +0.19(+5.05%)
Oct 15, 2002 3.740 3.850 3.740 3.760 11,400 +0.01(+0.27%)
Oct 14, 2002 3.500 3.750 3.500 3.750 15,900 +0.17(+4.75%)
Oct 11, 2002 3.570 3.610 3.500 3.580 6,700 +0.00(+0.00%)
Oct 10, 2002 3.450 3.580 3.350 3.580 5,500 +0.18(+5.29%)
Oct 09, 2002 3.680 3.680 3.220 3.400 22,700 -0.28(-7.61%)
Oct 08, 2002 3.510 3.680 3.510 3.680 7,200 -0.07(-1.87%)
Oct 07, 2002 3.650 3.820 3.650 3.750 18,400 +0.19(+5.34%)
Oct 04, 2002 3.300 3.650 3.300 3.560 29,800 +0.26(+7.88%)
Oct 03, 2002 3.190 3.300 3.180 3.300 2,800 +0.11(+3.45%)
Oct 02, 2002 3.170 3.300 3.170 3.190 9,156 -0.00(-0.03%)
Oct 01, 2002 3.250 3.290 3.120 3.191 11,594 -0.11(-3.30%)
Sep 30, 2002 3.210 3.390 3.170 3.300 16,500 +0.10(+3.12%)
Sep 27, 2002 3.121 3.240 3.000 3.200 10,600 +0.00(+0.00%)
Sep 26, 2002 3.000 3.200 2.961 3.200 26,400 +0.15(+4.95%)
Sep 25, 2002 3.000 3.100 2.900 3.049 29,000 -0.00(-0.03%)
Sep 24, 2002 3.070 3.090 2.900 3.050 40,400 -0.05(-1.61%)
Sep 23, 2002 3.151 3.151 3.090 3.100 4,400 -0.08(-2.52%)
Sep 20, 2002 3.200 3.240 3.070 3.180 6,236 +0.00(+0.00%)
Sep 19, 2002 3.211 3.240 3.100 3.180 7,200 -0.07(-2.15%)
Sep 18, 2002 3.250 3.250 3.090 3.250 44,200 +0.00(+0.00%)
Sep 17, 2002 3.290 3.290 3.200 3.250 4,000 +0.05(+1.56%)
Sep 16, 2002 3.349 3.349 3.200 3.200 11,600 -0.17(-5.04%)
Sep 13, 2002 3.250 3.370 3.184 3.370 1,130,000 +0.07(+2.12%)
Sep 12, 2002 3.320 3.540 3.100 3.300 112,900 -0.10(-2.94%)
Sep 11, 2002 3.400 3.410 3.400 3.400 4,500 +0.01(+0.32%)
Sep 10, 2002 3.150 3.400 3.100 3.389 6,800 +0.14(+4.29%)
Sep 09, 2002 3.200 3.250 3.150 3.249 2,700 +0.05(+1.55%)
Sep 06, 2002 2.900 3.450 2.900 3.200 36,200 +0.20(+6.67%)
Sep 05, 2002 3.010 3.100 2.701 3.000 29,350 -0.05(-1.64%)
Sep 04, 2002 3.100 3.100 2.940 3.050 16,400 -0.07(-2.24%)
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.