Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 10.05 10.14 9.917 9.986 1,265,007 +0.00(+0.00%)
Oct 30, 2002 10.02 10.10 9.880 9.986 1,605,661 +0.02(+0.21%)
Oct 29, 2002 10.08 10.14 9.822 9.965 1,750,378 -0.16(-1.55%)
Oct 28, 2002 10.04 10.31 9.924 10.12 2,382,157 +0.10(+0.97%)
Oct 25, 2002 9.654 10.04 9.654 10.02 1,913,940 +0.38(+3.95%)
Oct 24, 2002 9.727 9.806 9.594 9.644 3,354,831 -0.03(-0.32%)
Oct 23, 2002 9.561 9.779 9.561 9.675 2,027,008 +0.15(+1.59%)
Oct 22, 2002 9.919 9.919 9.464 9.524 11,137,672 -0.39(-3.96%)
Oct 21, 2002 9.503 9.940 9.390 9.917 1,193,253 +0.41(+4.36%)
Oct 18, 2002 9.768 9.777 9.416 9.503 1,705,441 -0.25(-2.57%)
Oct 17, 2002 9.551 9.828 9.549 9.754 1,376,384 +0.44(+4.71%)
Oct 16, 2002 9.665 9.694 9.315 9.315 1,420,838 -0.40(-4.15%)
Oct 15, 2002 9.675 9.868 9.638 9.719 2,059,140 +0.17(+1.76%)
Oct 14, 2002 9.541 9.582 9.474 9.551 1,116,183 -0.01(-0.15%)
Oct 11, 2002 9.319 9.650 9.280 9.565 1,002,632 +0.34(+3.63%)
Oct 10, 2002 8.847 9.230 8.843 9.230 1,633,928 +0.35(+3.96%)
Oct 09, 2002 9.013 9.023 8.798 8.878 1,379,525 -0.17(-1.85%)
Oct 08, 2002 8.827 9.210 8.653 9.046 1,515,303 +0.26(+2.94%)
Oct 07, 2002 8.905 8.949 8.729 8.787 1,388,464 -0.12(-1.32%)
Oct 04, 2002 8.911 8.982 8.731 8.905 1,824,548 +0.05(+0.51%)
Oct 03, 2002 8.796 8.936 8.744 8.860 1,717,762 +0.22(+2.54%)
Oct 02, 2002 8.920 8.940 8.620 8.640 1,540,671 -0.38(-4.27%)
Oct 01, 2002 8.651 9.025 8.570 9.025 1,434,126 +0.39(+4.51%)
Sep 30, 2002 8.690 8.719 8.485 8.636 1,241,572 -0.05(-0.62%)
Sep 27, 2002 8.930 9.038 8.678 8.690 883,524 -0.25(-2.85%)
Sep 26, 2002 8.754 8.994 8.748 8.945 1,229,009 +0.23(+2.59%)
Sep 25, 2002 8.485 8.758 8.386 8.719 1,420,355 +0.29(+3.46%)
Sep 24, 2002 8.475 8.516 8.278 8.427 1,421,080 -0.15(-1.74%)
Sep 23, 2002 8.702 8.702 8.464 8.576 1,061,098 -0.15(-1.71%)
Sep 20, 2002 8.630 8.773 8.630 8.725 1,279,503 +0.09(+1.03%)
Sep 19, 2002 8.837 8.858 8.636 8.636 72,479 -0.26(-2.91%)
Sep 18, 2002 8.744 8.920 8.734 8.895 1,332,896 +0.04(+0.47%)
Sep 17, 2002 9.118 9.170 8.847 8.854 732,042 -0.21(-2.35%)
Sep 16, 2002 9.036 9.106 8.940 9.067 1,097,821 +0.03(+0.37%)
Sep 13, 2002 8.972 9.044 8.878 9.034 1,080,668 -0.13(-1.38%)
Sep 12, 2002 9.416 9.416 9.158 9.160 931,843 -0.34(-3.59%)
Sep 11, 2002 9.686 9.686 9.481 9.501 1,129,229 +0.00(+0.02%)
Sep 10, 2002 9.168 9.520 9.089 9.499 1,827,689 +0.40(+4.37%)
Sep 09, 2002 9.054 9.156 8.924 9.102 1,322,991 -0.05(-0.50%)
Sep 06, 2002 9.050 9.232 9.007 9.147 858,156 +0.20(+2.24%)
Sep 05, 2002 9.125 9.125 8.934 8.947 1,221,278 -0.18(-1.95%)
Sep 04, 2002 8.982 9.143 8.943 9.125 1,157,738 +0.16(+1.80%)
Sep 03, 2002 9.272 9.272 8.951 8.963 1,216,204 -0.36(-3.84%)
Aug 30, 2002 9.278 9.671 9.263 9.321 848,975 +0.04(+0.47%)
Aug 29, 2002 9.220 9.452 9.210 9.278 2,107,460 +0.01(+0.07%)
Aug 28, 2002 9.416 9.419 9.210 9.272 1,129,471 -0.15(-1.58%)
Aug 27, 2002 9.437 9.479 9.361 9.421 1,116,908 +0.00(+0.02%)
Aug 26, 2002 9.485 9.485 9.166 9.419 1,965,642 -0.01(-0.15%)
Aug 23, 2002 9.686 9.702 9.354 9.433 2,041,987 -0.28(-2.90%)
Aug 22, 2002 9.723 9.766 9.551 9.714 1,982,312 +0.02(+0.21%)
Aug 21, 2002 9.924 9.934 9.603 9.694 2,137,660 -0.22(-2.25%)
Aug 20, 2002 9.986 10.03 9.882 9.917 1,420,596 +0.01(+0.10%)
Aug 16, 2002 9.888 10.02 9.770 9.907 1,242,297 +0.01(+0.15%)
Aug 15, 2002 9.851 9.986 9.706 9.892 2,349,541 +0.04(+0.36%)
Aug 14, 2002 9.654 9.872 9.398 9.857 2,669,900 +0.13(+1.32%)
Aug 13, 2002 9.884 10.09 9.727 9.729 2,446,422 -0.16(-1.57%)
Aug 12, 2002 9.801 9.981 9.677 9.884 1,744,096 +0.07(+0.67%)
Aug 07, 2002 9.675 9.843 9.522 9.818 1,943,898 +0.33(+3.45%)
Aug 06, 2002 9.323 9.599 9.323 9.491 2,253,144 +0.24(+2.55%)
Aug 05, 2002 9.203 9.377 9.156 9.255 2,744,796 +0.05(+0.56%)
Aug 02, 2002 9.489 9.491 9.121 9.203 2,445,939 -0.32(-3.35%)
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.