Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 6.232 6.439 6.221 6.372 13,661,835 +0.20(+3.17%)
Nov 27, 2002 6.187 6.277 6.092 6.176 17,680,200 +0.12(+1.94%)
Nov 26, 2002 6.092 6.383 6.008 6.059 39,024,632 -0.03(-0.55%)
Nov 25, 2002 5.812 6.098 5.796 6.092 29,216,684 +0.38(+6.56%)
Nov 22, 2002 5.488 5.846 5.482 5.717 26,812,914 -0.06(-1.07%)
Nov 21, 2002 5.040 5.840 5.028 5.779 57,987,080 +0.78(+15.57%)
Nov 20, 2002 4.804 5.051 4.788 5.000 15,415,729 +0.21(+4.44%)
Nov 19, 2002 4.905 4.911 4.765 4.788 17,071,758 -0.14(-2.84%)
Nov 18, 2002 4.916 4.978 4.872 4.928 12,287,258 +0.08(+1.73%)
Nov 15, 2002 4.816 4.978 4.776 4.844 15,639,140 -0.08(-1.70%)
Nov 14, 2002 4.883 5.012 4.855 4.928 14,331,712 +0.16(+3.29%)
Nov 13, 2002 4.838 4.872 4.709 4.771 25,138,670 -0.06(-1.27%)
Nov 12, 2002 4.816 4.905 4.765 4.832 13,286,626 +0.07(+1.53%)
Nov 11, 2002 4.860 4.866 4.726 4.760 11,193,597 -0.13(-2.75%)
Nov 08, 2002 4.972 5.068 4.760 4.894 14,096,157 -0.03(-0.68%)
Nov 07, 2002 5.185 5.208 4.900 4.928 22,444,164 -0.31(-5.88%)
Nov 06, 2002 5.034 5.319 5.017 5.236 26,594,326 +0.25(+5.06%)
Nov 05, 2002 4.799 5.028 4.793 4.984 19,126,748 +0.19(+3.97%)
Nov 04, 2002 4.877 5.023 4.765 4.793 16,232,582 +0.07(+1.54%)
Nov 01, 2002 4.720 4.810 4.653 4.720 14,349,570 -0.02(-0.35%)
Oct 31, 2002 4.788 4.838 4.687 4.737 16,643,687 +0.02(+0.48%)
Oct 30, 2002 4.704 4.782 4.625 4.715 13,229,836 +0.04(+0.84%)
Oct 29, 2002 4.916 4.956 4.676 4.676 19,195,326 -0.24(-4.90%)
Oct 28, 2002 4.939 5.084 4.900 4.916 14,402,610 +0.03(+0.69%)
Oct 25, 2002 4.760 4.950 4.698 4.883 17,049,256 -0.08(-1.58%)
Oct 24, 2002 5.096 5.258 4.900 4.961 19,047,634 -0.17(-3.38%)
Oct 23, 2002 5.247 5.264 4.967 5.135 26,558,966 -0.13(-2.45%)
Oct 22, 2002 5.342 5.583 5.185 5.264 34,053,688 -0.08(-1.57%)
Oct 21, 2002 4.748 5.348 4.620 5.348 39,727,724 +0.72(+15.62%)
Oct 18, 2002 4.754 4.754 4.480 4.625 20,757,596 -0.13(-2.71%)
Oct 17, 2002 4.905 5.012 4.726 4.754 26,901,494 +0.13(+2.78%)
Oct 16, 2002 5.023 5.079 4.491 4.625 48,237,528 -0.34(-6.88%)
Oct 15, 2002 4.872 4.967 4.676 4.967 38,903,728 +0.53(+11.85%)
Oct 14, 2002 4.664 4.664 4.261 4.440 31,028,618 -0.22(-4.69%)
Oct 11, 2002 4.480 4.900 4.446 4.659 48,338,252 +0.40(+9.47%)
Oct 10, 2002 4.088 4.334 3.976 4.256 47,416,928 +0.25(+6.29%)
Oct 09, 2002 4.216 4.222 3.864 4.004 84,800,712 -0.34(-7.74%)
Oct 08, 2002 4.760 4.765 4.205 4.340 51,989,624 -0.42(-8.82%)
Oct 07, 2002 4.849 4.900 4.704 4.760 18,398,832 -0.09(-1.85%)
Oct 04, 2002 5.129 5.168 4.760 4.849 32,218,358 -0.28(-5.46%)
Oct 03, 2002 5.208 5.224 5.051 5.129 17,592,872 -0.10(-1.82%)
Oct 02, 2002 5.476 5.476 5.180 5.224 20,522,756 -0.32(-5.76%)
Oct 01, 2002 5.420 5.594 5.230 5.544 23,604,258 +0.06(+1.02%)
Sep 30, 2002 5.392 5.583 5.264 5.488 23,431,744 +0.10(+1.77%)
Sep 27, 2002 5.499 5.588 5.320 5.392 14,769,248 -0.27(-4.75%)
Sep 26, 2002 5.639 5.745 5.532 5.661 20,417,926 +0.08(+1.40%)
Sep 25, 2002 5.376 5.684 5.376 5.583 25,557,812 +0.35(+6.75%)
Sep 24, 2002 5.247 5.392 5.174 5.230 19,521,244 -0.18(-3.31%)
Sep 23, 2002 5.482 5.482 5.308 5.409 15,603,959 -0.06(-1.13%)
Sep 20, 2002 5.527 5.583 5.336 5.471 24,862,398 -0.06(-1.01%)
Sep 19, 2002 5.600 5.672 5.437 5.527 20,772,418 -0.22(-3.80%)
Sep 18, 2002 5.768 5.852 5.555 5.745 25,026,340 -0.12(-2.01%)
Sep 17, 2002 6.104 6.165 5.801 5.863 19,804,840 -0.12(-2.06%)
Sep 16, 2002 5.964 6.059 5.908 5.986 14,891,758 +0.02(+0.38%)
Sep 13, 2002 6.104 6.115 5.840 5.964 16,230,618 -0.13(-2.20%)
Sep 12, 2002 6.215 6.215 6.020 6.098 16,984,786 -0.15(-2.42%)
Sep 11, 2002 6.411 6.411 6.008 6.249 16,193,114 +0.15(+2.39%)
Sep 10, 2002 6.271 6.283 5.992 6.104 24,359,498 +0.06(+0.93%)
Sep 09, 2002 5.712 6.159 5.689 6.048 21,122,804 +0.34(+5.88%)
Sep 06, 2002 6.159 6.159 5.689 5.712 29,401,698 -0.27(-4.58%)
Sep 05, 2002 6.131 6.137 5.874 5.986 24,201,808 -0.20(-3.26%)
Sep 04, 2002 6.154 6.221 5.947 6.187 21,771,250 +0.06(+1.01%)
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.