Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2002 10.90 10.90 10.31 10.31 215,200 -0.54(-4.98%)
Aug 30, 2002 10.85 11.11 10.84 10.85 81,900 +0.00(+0.00%)
Aug 29, 2002 10.29 11.50 10.00 10.85 496,200 +0.56(+5.44%)
Aug 28, 2002 10.75 10.75 10.20 10.29 294,900 -0.46(-4.28%)
Aug 27, 2002 10.90 11.00 10.71 10.75 111,200 +0.01(+0.09%)
Aug 26, 2002 10.87 11.00 10.60 10.74 110,200 -0.11(-1.01%)
Aug 23, 2002 10.96 11.00 10.85 10.85 125,600 -0.14(-1.27%)
Aug 22, 2002 11.15 11.15 10.75 10.99 173,300 -0.11(-0.99%)
Aug 21, 2002 11.10 11.15 10.93 11.10 86,800 +0.03(+0.27%)
Aug 20, 2002 11.65 11.65 11.07 11.07 30,000 -0.18(-1.60%)
Aug 16, 2002 10.60 11.52 10.52 11.25 85,500 +0.45(+4.17%)
Aug 15, 2002 11.17 11.17 10.80 10.80 104,100 -0.37(-3.31%)
Aug 14, 2002 10.53 11.18 10.48 11.17 105,700 +0.65(+6.18%)
Aug 13, 2002 11.09 11.09 10.52 10.52 104,900 -0.57(-5.14%)
Aug 12, 2002 11.04 11.19 10.82 11.09 48,800 -0.16(-1.42%)
Aug 07, 2002 10.44 11.25 10.44 11.25 234,200 +0.85(+8.17%)
Aug 06, 2002 10.04 10.40 10.02 10.40 162,200 +0.61(+6.23%)
Aug 05, 2002 10.16 10.38 9.750 9.790 141,500 -0.36(-3.55%)
Aug 02, 2002 10.85 10.95 10.15 10.15 78,800 -0.70(-6.45%)
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.