Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.271 5.300 5.201 5.201 466,308 -0.10(-1.87%)
Nov 27, 2002 5.311 5.348 5.257 5.300 707,600 -0.01(-0.21%)
Nov 26, 2002 5.339 5.380 5.276 5.311 868,932 -0.13(-2.36%)
Nov 25, 2002 5.410 5.483 5.410 5.440 3,756,648 +0.03(+0.55%)
Nov 22, 2002 5.356 5.448 5.355 5.410 891,576 +0.08(+1.46%)
Nov 21, 2002 5.492 5.492 5.302 5.332 865,394 -0.15(-2.76%)
Nov 20, 2002 5.455 5.546 5.442 5.483 908,558 +0.10(+1.78%)
Nov 19, 2002 5.456 5.456 5.342 5.387 591,553 -0.07(-1.24%)
Nov 18, 2002 5.512 5.546 5.428 5.455 660,190 -0.06(-1.08%)
Nov 15, 2002 5.462 5.567 5.448 5.514 592,261 +0.04(+0.70%)
Nov 14, 2002 5.377 5.510 5.377 5.476 391,302 +0.10(+1.81%)
Nov 13, 2002 5.338 5.434 5.312 5.379 382,811 +0.04(+0.69%)
Nov 12, 2002 5.372 5.456 5.302 5.342 619,857 -0.04(-0.66%)
Nov 11, 2002 5.356 5.452 5.307 5.377 808,786 -0.05(-0.86%)
Nov 08, 2002 5.427 5.495 5.370 5.424 591,553 +0.02(+0.34%)
Nov 07, 2002 5.611 5.615 5.406 5.406 835,675 -0.23(-4.01%)
Nov 06, 2002 5.709 5.722 5.611 5.632 769,161 -0.05(-0.87%)
Nov 05, 2002 5.582 5.681 5.521 5.681 756,424 +0.12(+2.13%)
Nov 04, 2002 5.639 5.653 5.533 5.562 619,150 -0.04(-0.73%)
Nov 01, 2002 5.482 5.603 5.469 5.603 1,072,014 +0.12(+2.22%)
Oct 31, 2002 5.462 5.512 5.372 5.482 1,021,066 +0.01(+0.10%)
Oct 30, 2002 5.431 5.490 5.404 5.476 1,776,783 +0.04(+0.70%)
Oct 29, 2002 5.448 5.448 5.301 5.438 663,728 +0.03(+0.47%)
Oct 28, 2002 5.496 5.496 5.391 5.413 646,038 -0.08(-1.52%)
Oct 25, 2002 5.406 5.496 5.370 5.496 740,149 +0.10(+1.86%)
Oct 24, 2002 5.512 5.553 5.370 5.396 1,547,521 -0.11(-1.95%)
Oct 23, 2002 5.469 5.561 5.427 5.503 1,415,907 +0.03(+0.52%)
Oct 22, 2002 5.420 5.479 5.360 5.475 1,646,585 +0.09(+1.68%)
Oct 21, 2002 5.285 5.399 5.259 5.384 876,008 +0.11(+2.14%)
Oct 18, 2002 5.243 5.293 5.196 5.271 614,196 +0.06(+1.08%)
Oct 17, 2002 5.208 5.266 5.158 5.215 1,070,598 +0.04(+0.82%)
Oct 16, 2002 5.321 5.321 5.109 5.172 893,698 -0.16(-2.92%)
Oct 15, 2002 5.215 5.332 5.199 5.328 1,601,298 +0.11(+2.17%)
Oct 14, 2002 5.194 5.277 5.146 5.215 840,628 +0.09(+1.77%)
Oct 11, 2002 5.226 5.281 5.102 5.124 687,079 -0.10(-2.00%)
Oct 10, 2002 4.960 5.271 4.932 5.229 1,137,820 +0.25(+5.08%)
Oct 09, 2002 5.201 5.215 4.970 4.976 1,068,476 -0.25(-4.84%)
Oct 08, 2002 5.229 5.260 5.154 5.229 1,798,719 -0.02(-0.40%)
Oct 07, 2002 5.243 5.334 5.229 5.250 1,030,265 -0.01(-0.13%)
Oct 04, 2002 5.399 5.399 5.167 5.257 1,369,206 -0.11(-1.98%)
Oct 03, 2002 5.293 5.377 5.270 5.363 948,184 +0.09(+1.74%)
Oct 02, 2002 5.257 5.356 5.243 5.271 1,160,464 +0.03(+0.54%)
Oct 01, 2002 5.144 5.300 5.096 5.243 1,660,737 +0.11(+2.06%)
Sep 30, 2002 4.989 5.137 4.939 5.137 1,141,358 +0.12(+2.39%)
Sep 27, 2002 5.158 5.195 5.004 5.017 746,518 -0.16(-3.14%)
Sep 26, 2002 4.960 5.179 4.953 5.179 1,023,189 +0.23(+4.71%)
Sep 25, 2002 4.805 4.994 4.784 4.946 815,155 +0.15(+3.03%)
Sep 24, 2002 4.805 4.854 4.785 4.801 997,008 -0.01(-0.26%)
Sep 23, 2002 4.791 4.833 4.746 4.813 765,623 +0.03(+0.62%)
Sep 20, 2002 4.815 4.819 4.756 4.784 610,658 +0.00(+0.09%)
Sep 19, 2002 4.890 4.890 4.775 4.780 565,372 -0.12(-2.40%)
Sep 18, 2002 4.876 4.943 4.843 4.897 657,360 +0.02(+0.43%)
Sep 17, 2002 4.984 5.006 4.876 4.876 813,740 -0.11(-2.18%)
Sep 16, 2002 4.960 5.003 4.952 4.984 514,425 -0.03(-0.68%)
Sep 13, 2002 4.887 5.030 4.876 5.018 786,143 +0.13(+2.72%)
Sep 12, 2002 4.918 4.918 4.876 4.886 586,600 -0.05(-1.09%)
Sep 11, 2002 4.932 5.013 4.929 4.939 466,308 +0.00(+0.09%)
Sep 10, 2002 5.031 5.031 4.878 4.935 622,688 -0.12(-2.32%)
Sep 09, 2002 4.968 5.059 4.854 5.052 773,406 +0.09(+1.85%)
Sep 06, 2002 4.953 4.989 4.918 4.960 678,588 +0.02(+0.43%)
Sep 05, 2002 4.946 4.996 4.924 4.939 723,167 -0.01(-0.14%)
Sep 04, 2002 4.883 4.984 4.853 4.946 989,224 +0.06(+1.30%)
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.