Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 7.800 8.090 7.800 7.920 148,800 +0.12(+1.54%)
Dec 30, 2002 8.000 8.050 7.750 7.800 259,800 -0.20(-2.50%)
Dec 27, 2002 8.020 8.190 7.950 8.000 73,600 -0.05(-0.62%)
Dec 26, 2002 8.050 8.120 8.000 8.050 112,400 +0.01(+0.12%)
Dec 24, 2002 7.980 8.100 7.960 8.040 151,900 +0.10(+1.26%)
Dec 23, 2002 7.800 7.990 7.770 7.940 203,000 +0.19(+2.45%)
Dec 20, 2002 8.100 8.100 7.650 7.750 299,700 +0.02(+0.26%)
Dec 19, 2002 7.410 7.770 7.410 7.730 529,700 +0.33(+4.46%)
Dec 18, 2002 7.300 7.500 7.230 7.400 434,900 +0.10(+1.37%)
Dec 17, 2002 7.490 7.540 7.180 7.300 201,000 -0.19(-2.54%)
Dec 16, 2002 7.360 7.490 7.280 7.490 240,400 +0.14(+1.90%)
Dec 13, 2002 7.610 7.610 7.350 7.350 163,900 -0.25(-3.29%)
Dec 12, 2002 7.050 7.630 7.050 7.600 557,200 +0.60(+8.57%)
Dec 11, 2002 6.980 7.000 6.860 7.000 117,200 +0.00(+0.00%)
Dec 10, 2002 7.000 7.050 6.820 7.000 318,300 +0.09(+1.30%)
Dec 09, 2002 6.960 6.960 6.730 6.910 411,700 -0.04(-0.58%)
Dec 06, 2002 6.860 6.990 6.820 6.950 924,900 -0.03(-0.43%)
Dec 05, 2002 7.750 7.850 6.820 6.980 2,188,500 -1.03(-12.86%)
Dec 04, 2002 8.150 8.250 7.910 8.010 110,300 -0.19(-2.32%)
Dec 03, 2002 8.310 8.670 8.200 8.200 146,700 -0.15(-1.80%)
Dec 02, 2002 8.350 8.450 8.150 8.350 272,900 +0.25(+3.09%)
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%)
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.