Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 2.428 2.441 2.408 2.429 8,525,423 -0.00(-0.11%)
Dec 30, 2002 2.381 2.435 2.376 2.432 7,814,132 +0.05(+2.27%)
Dec 27, 2002 2.410 2.417 2.376 2.378 5,811,166 -0.03(-1.38%)
Dec 26, 2002 2.410 2.462 2.403 2.411 6,299,091 +0.00(+0.20%)
Dec 24, 2002 2.429 2.436 2.402 2.406 4,148,740 -0.01(-0.56%)
Dec 23, 2002 2.445 2.458 2.408 2.420 14,473,904 -0.04(-1.77%)
Dec 20, 2002 2.268 2.463 2.268 2.463 42,687,536 +0.19(+8.60%)
Dec 19, 2002 2.299 2.346 2.253 2.268 16,903,462 -0.02(-0.95%)
Dec 18, 2002 2.343 2.357 2.250 2.290 19,008,042 -0.04(-1.80%)
Dec 17, 2002 2.416 2.416 2.310 2.332 21,157,478 -0.08(-3.46%)
Dec 16, 2002 2.332 2.425 2.332 2.416 11,366,926 +0.09(+4.00%)
Dec 13, 2002 2.393 2.393 2.318 2.323 11,749,577 -0.07(-2.90%)
Dec 12, 2002 2.350 2.402 2.316 2.392 16,861,352 +0.03(+1.48%)
Dec 11, 2002 2.359 2.382 2.346 2.357 10,029,479 -0.01(-0.30%)
Dec 10, 2002 2.379 2.379 2.326 2.364 18,589,688 -0.01(-0.62%)
Dec 09, 2002 2.465 2.502 2.379 2.379 12,391,295 -0.09(-3.46%)
Dec 06, 2002 2.463 2.477 2.405 2.464 15,588,901 -0.01(-0.51%)
Dec 05, 2002 2.518 2.520 2.417 2.477 15,434,193 -0.04(-1.63%)
Dec 04, 2002 2.529 2.541 2.482 2.518 13,930,137 -0.02(-0.86%)
Dec 03, 2002 2.545 2.545 2.492 2.540 11,452,977 -0.00(-0.11%)
Dec 02, 2002 2.512 2.574 2.507 2.543 21,331,410 +0.10(+3.95%)
Nov 29, 2002 2.476 2.492 2.443 2.446 4,807,852 -0.02(-0.69%)
Nov 27, 2002 2.410 2.500 2.406 2.463 14,240,469 +0.06(+2.62%)
Nov 26, 2002 2.439 2.464 2.398 2.400 9,027,996 -0.03(-1.41%)
Nov 25, 2002 2.403 2.449 2.387 2.434 13,197,791 +0.04(+1.87%)
Nov 22, 2002 2.458 2.460 2.378 2.390 20,430,624 -0.07(-2.93%)
Nov 21, 2002 2.534 2.579 2.375 2.462 31,871,700 -0.04(-1.42%)
Nov 20, 2002 2.461 2.553 2.458 2.497 16,256,251 +0.06(+2.63%)
Nov 19, 2002 2.483 2.485 2.425 2.433 12,301,583 -0.04(-1.63%)
Nov 18, 2002 2.521 2.521 2.436 2.474 14,057,382 -0.01(-0.59%)
Nov 15, 2002 2.459 2.518 2.458 2.488 13,619,806 +0.02(+0.73%)
Nov 14, 2002 2.417 2.512 2.406 2.470 17,613,838 +0.09(+3.69%)
Nov 13, 2002 2.376 2.405 2.347 2.382 10,351,711 -0.01(-0.52%)
Nov 12, 2002 2.346 2.427 2.346 2.395 9,481,135 +0.06(+2.36%)
Nov 11, 2002 2.404 2.404 2.339 2.340 7,720,758 -0.06(-2.66%)
Nov 08, 2002 2.433 2.475 2.373 2.404 11,043,778 -0.03(-1.19%)
Nov 07, 2002 2.439 2.480 2.411 2.433 10,020,325 -0.04(-1.50%)
Nov 06, 2002 2.526 2.526 2.417 2.470 28,844,364 -0.05(-1.95%)
Nov 05, 2002 2.586 2.601 2.511 2.519 16,803,680 -0.07(-2.60%)
Nov 04, 2002 2.622 2.633 2.577 2.586 8,012,781 -0.01(-0.21%)
Nov 01, 2002 2.575 2.597 2.517 2.592 11,448,400 +0.01(+0.55%)
Oct 31, 2002 2.573 2.610 2.562 2.577 9,942,513 +0.00(+0.19%)
Oct 30, 2002 2.551 2.594 2.502 2.573 17,058,170 +0.05(+1.79%)
Oct 29, 2002 2.545 2.558 2.465 2.527 11,420,937 -0.02(-0.94%)
Oct 28, 2002 2.622 2.634 2.530 2.551 13,208,776 -0.02(-0.60%)
Oct 25, 2002 2.504 2.567 2.488 2.567 13,846,833 +0.08(+3.05%)
Oct 24, 2002 2.476 2.530 2.473 2.491 12,987,242 +0.02(+0.80%)
Oct 23, 2002 2.475 2.529 2.440 2.471 11,690,074 -0.00(-0.13%)
Oct 22, 2002 2.477 2.498 2.450 2.474 15,454,332 -0.01(-0.53%)
Oct 21, 2002 2.367 2.502 2.352 2.487 13,842,256 +0.11(+4.81%)
Oct 18, 2002 2.431 2.431 2.322 2.373 18,345,268 -0.06(-2.36%)
Oct 17, 2002 2.428 2.476 2.401 2.431 15,414,053 +0.08(+3.30%)
Oct 16, 2002 2.431 2.431 2.340 2.353 15,216,320 -0.10(-4.16%)
Oct 15, 2002 2.370 2.458 2.360 2.455 13,741,558 +0.13(+5.57%)
Oct 14, 2002 2.261 2.343 2.245 2.326 11,237,850 +0.04(+1.72%)
Oct 11, 2002 2.189 2.316 2.189 2.286 15,394,829 +0.11(+5.10%)
Oct 10, 2002 2.148 2.176 2.104 2.175 19,422,732 +0.03(+1.30%)
Oct 09, 2002 2.155 2.198 2.142 2.148 13,657,338 -0.04(-1.72%)
Oct 08, 2002 2.207 2.247 2.141 2.185 26,168,556 +0.00(+0.13%)
Oct 07, 2002 2.278 2.290 2.178 2.183 19,807,214 -0.11(-4.72%)
Oct 04, 2002 2.305 2.323 2.246 2.291 16,387,158 -0.01(-0.24%)
Oct 03, 2002 2.352 2.366 2.289 2.296 14,671,638 -0.06(-2.46%)
Oct 02, 2002 2.368 2.426 2.327 2.354 12,971,679 -0.02(-0.87%)
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.