Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.450 8.450 8.100 8.100 60,500 -0.20(-2.41%)
Nov 27, 2002 7.940 8.450 7.830 8.300 199,200 +0.40(+5.06%)
Nov 26, 2002 7.650 7.940 7.650 7.900 110,100 +0.33(+4.36%)
Nov 25, 2002 7.900 7.900 7.570 7.570 337,400 -0.25(-3.20%)
Nov 22, 2002 7.550 7.970 7.430 7.820 176,200 +0.51(+6.98%)
Nov 21, 2002 7.500 7.500 7.220 7.310 300,800 -0.01(-0.14%)
Nov 20, 2002 7.360 7.360 7.210 7.320 131,500 -0.04(-0.54%)
Nov 19, 2002 7.240 7.590 7.200 7.360 255,500 +0.09(+1.24%)
Nov 18, 2002 7.790 7.790 7.050 7.270 219,200 -0.32(-4.22%)
Nov 15, 2002 7.780 7.780 7.200 7.590 890,000 -0.09(-1.17%)
Nov 14, 2002 7.600 7.820 7.520 7.680 55,700 +0.13(+1.72%)
Nov 13, 2002 7.600 8.000 7.350 7.550 90,300 +0.05(+0.67%)
Nov 12, 2002 7.490 7.700 7.350 7.500 217,800 +0.00(+0.00%)
Nov 11, 2002 7.610 7.800 7.450 7.500 408,800 -0.13(-1.70%)
Nov 08, 2002 7.500 7.630 7.300 7.630 159,200 +0.06(+0.79%)
Nov 07, 2002 7.750 7.750 7.430 7.570 265,800 -0.23(-2.95%)
Nov 06, 2002 7.750 8.000 7.650 7.800 495,300 +0.05(+0.65%)
Nov 05, 2002 7.950 8.000 7.400 7.750 288,300 -0.16(-2.02%)
Nov 04, 2002 8.150 8.200 7.870 7.910 163,600 -0.21(-2.59%)
Nov 01, 2002 8.080 8.370 7.860 8.120 134,000 -0.06(-0.73%)
Oct 31, 2002 8.180 8.200 7.900 8.180 96,200 +0.00(+0.00%)
Oct 30, 2002 7.800 8.200 7.720 8.180 239,000 +0.25(+3.15%)
Oct 29, 2002 7.500 7.950 7.430 7.930 24,550,000 +0.43(+5.73%)
Oct 28, 2002 7.800 7.870 7.440 7.500 281,500 -0.37(-4.70%)
Oct 25, 2002 7.700 7.950 7.350 7.870 179,300 +0.13(+1.68%)
Oct 24, 2002 7.900 8.100 7.690 7.740 326,500 -0.26(-3.25%)
Oct 23, 2002 7.670 8.140 7.670 8.000 108,400 +0.29(+3.76%)
Oct 22, 2002 7.900 7.900 7.600 7.710 106,400 -0.06(-0.77%)
Oct 21, 2002 7.530 7.800 7.270 7.770 211,600 +0.44(+6.00%)
Oct 18, 2002 7.600 7.600 7.230 7.330 79,100 -0.01(-0.14%)
Oct 17, 2002 7.550 7.700 7.280 7.340 98,600 -0.11(-1.48%)
Oct 16, 2002 7.730 7.730 7.190 7.450 241,700 -0.31(-3.99%)
Oct 15, 2002 7.600 7.850 7.500 7.760 258,900 +0.26(+3.47%)
Oct 14, 2002 7.270 7.750 7.270 7.500 239,400 +0.00(+0.00%)
Oct 11, 2002 7.400 7.700 6.950 7.500 397,200 +0.00(+0.00%)
Oct 10, 2002 7.000 7.500 6.800 7.500 403,600 +0.75(+11.11%)
Oct 09, 2002 7.740 7.740 6.380 6.750 1,409,700 -0.99(-12.79%)
Oct 08, 2002 8.280 8.280 7.500 7.740 638,300 -0.76(-8.94%)
Oct 07, 2002 9.200 9.200 8.500 8.500 347,600 -0.75(-8.11%)
Oct 04, 2002 9.640 9.640 9.000 9.250 118,500 -0.40(-4.15%)
Oct 03, 2002 9.450 9.860 9.200 9.650 413,700 -0.05(-0.52%)
Oct 02, 2002 10.05 10.25 9.700 9.700 126,300 -0.33(-3.29%)
Oct 01, 2002 9.960 10.16 9.800 10.03 317,900 -0.03(-0.30%)
Sep 30, 2002 9.740 10.55 9.270 10.06 220,000 +0.29(+2.97%)
Sep 27, 2002 10.17 10.17 9.770 9.770 61,300 -0.50(-4.87%)
Sep 26, 2002 10.20 10.27 10.00 10.27 85,600 +0.17(+1.68%)
Sep 25, 2002 10.23 10.45 10.00 10.10 103,100 -0.13(-1.27%)
Sep 24, 2002 9.900 10.28 9.820 10.23 570,400 +0.43(+4.39%)
Sep 23, 2002 9.650 10.00 9.650 9.800 6,870,000 -0.17(-1.71%)
Sep 20, 2002 10.28 10.28 9.800 9.970 246,100 -0.06(-0.60%)
Sep 19, 2002 10.38 10.38 10.01 10.03 35,300 -0.36(-3.46%)
Sep 18, 2002 10.69 10.72 10.20 10.39 76,300 -0.40(-3.71%)
Sep 17, 2002 11.10 11.15 10.79 10.79 61,400 -0.21(-1.91%)
Sep 16, 2002 10.98 11.26 10.90 11.00 113,900 +0.02(+0.18%)
Sep 13, 2002 11.10 11.25 10.91 10.98 365,600 -0.02(-0.18%)
Sep 12, 2002 11.05 11.24 10.70 11.00 278,000 +0.00(+0.00%)
Sep 11, 2002 11.10 11.24 11.00 11.00 234,500 -0.10(-0.90%)
Sep 10, 2002 10.90 11.15 10.90 11.10 112,000 -0.06(-0.54%)
Sep 09, 2002 10.95 11.41 10.65 11.16 134,200 +0.36(+3.33%)
Sep 06, 2002 10.55 10.95 10.55 10.80 161,700 +0.31(+2.96%)
Sep 05, 2002 10.05 10.65 10.05 10.49 122,600 -0.21(-1.96%)
Sep 04, 2002 10.40 10.81 10.28 10.70 784,200 +0.39(+3.78%)
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.