Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 3.587 3.888 3.585 3.647 2,021,100 +0.08(+2.10%)
Dec 30, 2002 3.520 3.627 3.520 3.572 2,478,200 +0.07(+2.00%)
Dec 27, 2002 3.410 3.525 3.410 3.502 1,179,300 +0.06(+1.82%)
Dec 26, 2002 3.453 3.530 3.402 3.440 962,400 -0.02(-0.43%)
Dec 24, 2002 3.447 3.535 3.435 3.455 931,800 -0.01(-0.43%)
Dec 23, 2002 3.370 3.475 3.312 3.470 2,903,000 +0.10(+3.04%)
Dec 20, 2002 3.370 3.447 3.312 3.368 5,237,900 +0.05(+1.58%)
Dec 19, 2002 3.127 3.370 3.118 3.315 7,439,900 +0.14(+4.33%)
Dec 18, 2002 3.225 3.272 3.050 3.178 28,176,500 -0.75(-19.20%)
Dec 17, 2002 4.000 4.030 3.850 3.933 4,383,400 +0.02(+0.51%)
Dec 16, 2002 3.850 3.925 3.817 3.913 1,931,600 +0.05(+1.29%)
Dec 13, 2002 3.893 4.053 3.812 3.862 8,209,600 -0.34(-8.15%)
Dec 12, 2002 4.062 4.235 4.000 4.205 4,099,500 +0.14(+3.38%)
Dec 11, 2002 4.152 4.155 3.875 4.067 11,665,200 -0.19(-4.41%)
Dec 10, 2002 4.572 4.575 4.192 4.255 9,129,100 -0.28(-6.07%)
Dec 09, 2002 4.633 4.747 4.520 4.530 2,954,500 -0.30(-6.21%)
Dec 06, 2002 4.885 4.975 4.770 4.830 2,807,400 -0.14(-2.91%)
Dec 05, 2002 5.138 5.173 4.970 4.975 1,946,100 -0.11(-2.16%)
Dec 04, 2002 5.147 5.205 5.000 5.085 2,026,300 -0.14(-2.68%)
Dec 03, 2002 5.237 5.350 5.185 5.225 1,669,500 -0.12(-2.29%)
Dec 02, 2002 5.500 5.572 5.300 5.348 4,162,700 -0.05(-0.97%)
Nov 29, 2002 5.348 5.500 5.348 5.400 1,150,800 +0.08(+1.46%)
Nov 27, 2002 5.183 5.438 5.173 5.322 2,535,500 +0.22(+4.41%)
Nov 26, 2002 5.315 5.335 5.098 5.098 1,589,900 -0.20(-3.73%)
Nov 25, 2002 5.285 5.375 5.162 5.295 2,765,100 +0.07(+1.34%)
Nov 22, 2002 4.975 5.300 4.905 5.225 2,828,900 +0.21(+4.24%)
Nov 21, 2002 4.933 5.207 4.808 5.013 3,677,300 +0.27(+5.58%)
Nov 20, 2002 4.600 4.862 4.500 4.747 3,864,700 +0.05(+1.17%)
Nov 19, 2002 4.785 4.850 4.680 4.692 1,928,100 -0.10(-2.14%)
Nov 18, 2002 4.905 5.000 4.737 4.795 3,094,800 -0.05(-1.13%)
Nov 15, 2002 5.015 5.022 4.700 4.850 5,871,800 -0.20(-3.96%)
Nov 14, 2002 5.060 5.093 4.928 5.050 3,433,100 +0.04(+0.80%)
Nov 13, 2002 4.965 5.053 4.875 5.010 3,001,100 +0.02(+0.35%)
Nov 12, 2002 4.912 5.043 4.910 4.992 1,775,500 +0.11(+2.25%)
Nov 11, 2002 5.072 5.100 4.870 4.883 2,233,600 -0.28(-5.42%)
Nov 08, 2002 5.340 5.385 5.003 5.162 4,041,300 -0.24(-4.49%)
Nov 07, 2002 5.652 5.652 5.380 5.405 3,179,900 -0.26(-4.55%)
Nov 06, 2002 5.438 5.700 5.415 5.662 3,106,500 +0.27(+5.01%)
Nov 05, 2002 5.355 5.500 5.263 5.393 3,169,500 -0.05(-0.92%)
Nov 04, 2002 5.438 5.595 5.378 5.442 3,920,700 +0.17(+3.18%)
Nov 01, 2002 5.088 5.303 5.062 5.275 2,675,300 +0.15(+2.93%)
Oct 31, 2002 5.067 5.338 5.062 5.125 4,838,800 +0.04(+0.89%)
Oct 30, 2002 5.090 5.185 4.928 5.080 14,389,400 +0.53(+11.59%)
Oct 29, 2002 4.525 4.645 4.350 4.553 5,763,800 -0.00(-0.05%)
Oct 28, 2002 4.940 4.985 4.465 4.555 4,209,700 -0.22(-4.61%)
Oct 25, 2002 5.013 5.173 4.635 4.775 4,119,800 -0.14(-2.95%)
Oct 24, 2002 5.050 5.207 4.900 4.920 2,668,693 -0.17(-3.24%)
Oct 23, 2002 4.995 5.147 4.888 5.085 3,203,200 +0.11(+2.21%)
Oct 22, 2002 4.985 5.060 4.763 4.975 10,091,500 -0.97(-16.28%)
Oct 21, 2002 5.415 5.970 5.400 5.942 2,765,600 +0.40(+7.22%)
Oct 18, 2002 5.452 5.580 5.230 5.543 1,584,900 +0.02(+0.41%)
Oct 17, 2002 5.553 5.700 5.335 5.520 1,521,000 +0.24(+4.64%)
Oct 16, 2002 5.312 5.438 5.168 5.275 1,296,237 -0.22(-4.09%)
Oct 15, 2002 5.550 5.838 5.428 5.500 3,451,000 +0.23(+4.36%)
Oct 14, 2002 5.065 5.375 4.888 5.270 1,908,975 -0.17(-3.17%)
Oct 11, 2002 5.190 5.595 5.162 5.442 3,301,500 +0.35(+6.98%)
Oct 10, 2002 4.675 5.115 4.638 5.088 3,194,700 +0.51(+11.20%)
Oct 09, 2002 4.812 4.978 4.473 4.575 4,229,600 -0.45(-8.92%)
Oct 08, 2002 5.145 5.228 5.000 5.023 2,434,300 -0.07(-1.31%)
Oct 07, 2002 4.862 5.152 4.862 5.090 2,970,600 +0.14(+2.77%)
Oct 04, 2002 5.155 5.282 4.480 4.952 8,740,784 -0.14(-2.79%)
Oct 03, 2002 5.375 5.662 5.067 5.095 3,908,632 -0.54(-9.51%)
Oct 02, 2002 5.457 5.815 5.455 5.630 3,123,800 +0.10(+1.81%)
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.