Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.751 7.827 7.719 7.751 382,461 -0.35(-4.30%)
Oct 30, 2002 7.966 8.099 7.947 8.099 635,961 +0.03(+0.31%)
Oct 29, 2002 8.099 8.137 7.985 8.074 970,061 -0.37(-4.42%)
Oct 28, 2002 8.542 8.599 8.447 8.447 253,657 -0.04(-0.52%)
Oct 25, 2002 8.422 8.453 8.321 8.491 396,211 +0.08(+0.90%)
Oct 24, 2002 8.593 8.643 8.415 8.415 400,320 -0.16(-1.85%)
Oct 23, 2002 8.624 8.637 8.409 8.574 565,316 +0.32(+3.83%)
Oct 22, 2002 8.194 8.321 8.162 8.257 1,691,049 -0.25(-2.90%)
Oct 21, 2002 8.194 8.605 8.194 8.504 730,944 +0.18(+2.21%)
Oct 18, 2002 8.333 8.466 8.276 8.321 520,590 -0.14(-1.65%)
Oct 17, 2002 8.276 8.479 7.593 8.460 584,913 +0.42(+5.28%)
Oct 16, 2002 8.099 8.118 8.030 8.036 449,629 -0.15(-1.85%)
Oct 15, 2002 8.004 8.188 8.004 8.188 745,168 +0.66(+8.74%)
Oct 14, 2002 7.498 7.549 7.466 7.530 368,395 -0.08(-1.00%)
Oct 11, 2002 7.454 7.625 7.454 7.606 1,149,439 +0.15(+2.04%)
Oct 10, 2002 7.466 7.466 7.378 7.454 674,997 -0.03(-0.42%)
Oct 09, 2002 7.466 7.542 7.435 7.485 893,727 -0.05(-0.67%)
Oct 08, 2002 7.593 7.593 7.466 7.536 861,961 +0.10(+1.36%)
Oct 07, 2002 7.530 7.593 7.435 7.435 408,380 -0.10(-1.34%)
Oct 04, 2002 7.644 7.644 7.485 7.536 375,665 +0.13(+1.71%)
Oct 03, 2002 7.435 7.511 7.403 7.409 196,920 +0.04(+0.51%)
Oct 02, 2002 7.498 7.530 7.371 7.371 460,060 -0.16(-2.10%)
Oct 01, 2002 7.182 7.530 7.182 7.530 239,591 +0.38(+5.31%)
Sep 30, 2002 7.182 7.239 7.074 7.150 675,313 -0.08(-1.05%)
Sep 27, 2002 7.289 7.340 7.220 7.226 402,533 -0.20(-2.73%)
Sep 26, 2002 7.403 7.460 7.397 7.428 616,679 +0.08(+1.12%)
Sep 25, 2002 7.245 7.606 7.175 7.346 295,696 +0.18(+2.56%)
Sep 24, 2002 7.118 7.264 7.118 7.163 511,898 -0.05(-0.70%)
Sep 23, 2002 7.359 7.359 7.182 7.213 229,002 -0.14(-1.89%)
Sep 20, 2002 7.258 7.403 7.245 7.352 329,517 -0.03(-0.43%)
Sep 19, 2002 7.416 7.473 7.384 7.384 590,445 -0.25(-3.31%)
Sep 18, 2002 7.625 7.681 7.599 7.637 407,906 -0.16(-2.03%)
Sep 17, 2002 7.973 7.985 7.795 7.795 435,405 -0.11(-1.44%)
Sep 16, 2002 8.036 8.061 7.884 7.909 218,730 -0.22(-2.72%)
Sep 13, 2002 8.099 8.131 7.973 8.131 363,338 -0.01(-0.16%)
Sep 12, 2002 8.340 8.340 8.118 8.143 156,619 -0.25(-3.01%)
Sep 11, 2002 8.415 8.441 8.365 8.396 174,004 +0.03(+0.38%)
Sep 10, 2002 8.384 8.491 8.359 8.365 314,503 +0.09(+1.07%)
Sep 09, 2002 8.257 8.276 8.162 8.276 209,721 +0.03(+0.38%)
Sep 06, 2002 8.207 8.276 8.207 8.245 439,040 +0.16(+2.04%)
Sep 05, 2002 8.112 8.131 8.042 8.080 744,377 -0.22(-2.67%)
Sep 04, 2002 8.289 8.327 8.200 8.302 951,887 +0.12(+1.47%)
Sep 03, 2002 8.340 8.359 8.181 8.181 552,198 -0.58(-6.64%)
Aug 30, 2002 8.713 8.827 8.675 8.763 154,090 -0.01(-0.14%)
Aug 29, 2002 8.713 8.852 8.707 8.776 413,912 -0.03(-0.29%)
Aug 28, 2002 8.890 8.890 8.763 8.801 227,106 -0.08(-0.93%)
Aug 27, 2002 9.036 9.042 8.865 8.884 562,313 -0.22(-2.36%)
Aug 26, 2002 8.979 9.099 8.979 9.099 189,650 +0.18(+2.06%)
Aug 23, 2002 8.953 9.093 8.903 8.915 525,489 -0.39(-4.15%)
Aug 22, 2002 9.396 9.396 9.251 9.301 333,942 -0.03(-0.34%)
Aug 21, 2002 9.365 9.384 9.301 9.333 212,250 +0.12(+1.30%)
Aug 20, 2002 9.320 9.333 9.206 9.213 573,692 -0.08(-0.82%)
Aug 16, 2002 9.219 9.295 9.206 9.289 278,628 +0.02(+0.20%)
Aug 15, 2002 9.301 9.333 9.238 9.270 242,752 +0.13(+1.45%)
Aug 14, 2002 8.827 9.143 8.827 9.137 210,195 +0.22(+2.41%)
Aug 13, 2002 8.858 9.036 8.858 8.922 344,847 +0.22(+2.55%)
Aug 12, 2002 8.795 8.795 8.700 8.700 15,804 +0.02(+0.22%)
Aug 07, 2002 8.732 8.763 8.548 8.681 314,187 +0.16(+1.93%)
Aug 06, 2002 8.460 8.593 8.447 8.517 550,460 +0.12(+1.43%)
Aug 05, 2002 8.441 8.491 8.390 8.396 130,068 -0.11(-1.26%)
Aug 02, 2002 8.713 8.745 8.504 8.504 204,032 -0.15(-1.68%)
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.