Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.970 8.000 7.200 7.200 758,900 -1.26(-14.89%)
Oct 30, 2002 8.210 8.480 8.050 8.460 155,200 +0.15(+1.81%)
Oct 29, 2002 8.450 8.450 8.060 8.310 175,400 -0.19(-2.24%)
Oct 28, 2002 8.800 9.000 8.400 8.500 3,670,000 -0.25(-2.86%)
Oct 25, 2002 8.700 8.980 8.500 8.750 166,300 +0.08(+0.92%)
Oct 24, 2002 8.320 9.300 8.300 8.670 413,100 +0.35(+4.21%)
Oct 23, 2002 8.500 8.700 8.050 8.320 234,000 -0.18(-2.12%)
Oct 22, 2002 7.400 9.000 6.800 8.500 895,600 +1.00(+13.33%)
Oct 21, 2002 7.000 8.200 6.950 7.500 535,500 +0.75(+11.11%)
Oct 18, 2002 7.350 7.440 6.750 6.750 250,400 -0.58(-7.91%)
Oct 17, 2002 7.400 7.400 7.100 7.330 328,700 +0.40(+5.77%)
Oct 16, 2002 7.130 7.130 6.750 6.930 212,000 -0.20(-2.81%)
Oct 15, 2002 7.340 7.750 6.660 7.130 688,500 +0.79(+12.46%)
Oct 14, 2002 6.130 6.340 6.060 6.340 127,800 +0.31(+5.14%)
Oct 11, 2002 6.300 6.470 5.950 6.030 302,100 -0.12(-1.95%)
Oct 10, 2002 5.350 6.350 5.350 6.150 339,400 +0.89(+16.92%)
Oct 09, 2002 6.500 6.500 5.260 5.260 280,300 -0.94(-15.16%)
Oct 08, 2002 6.150 6.230 5.900 6.200 251,400 +0.20(+3.33%)
Oct 07, 2002 6.170 6.180 5.910 6.000 256,900 -0.25(-4.00%)
Oct 04, 2002 6.210 6.450 6.100 6.250 280,100 +0.04(+0.64%)
Oct 03, 2002 6.700 6.700 6.100 6.210 943,600 -0.59(-8.68%)
Oct 02, 2002 7.090 7.180 6.500 6.800 1,022,600 -0.45(-6.21%)
Oct 01, 2002 7.050 7.250 7.010 7.250 94,500 +0.25(+3.57%)
Sep 30, 2002 7.010 7.370 7.000 7.000 279,100 -0.01(-0.14%)
Sep 27, 2002 7.000 7.500 7.000 7.010 241,300 -0.19(-2.64%)
Sep 26, 2002 7.510 7.520 6.910 7.200 1,211,700 -0.60(-7.69%)
Sep 25, 2002 7.780 7.950 7.580 7.800 159,400 +0.12(+1.56%)
Sep 24, 2002 7.600 7.700 7.600 7.680 112,700 -0.17(-2.17%)
Sep 23, 2002 7.750 7.980 7.600 7.850 302,000 -0.24(-2.97%)
Sep 20, 2002 8.400 8.420 7.900 8.090 334,300 -0.29(-3.46%)
Sep 19, 2002 8.320 8.450 8.200 8.380 143,800 -0.04(-0.48%)
Sep 18, 2002 8.710 8.710 8.280 8.420 326,300 -0.29(-3.33%)
Sep 17, 2002 9.000 9.000 8.610 8.710 193,400 +0.00(+0.00%)
Sep 16, 2002 8.750 8.900 8.700 8.710 67,200 -0.22(-2.46%)
Sep 13, 2002 8.750 9.000 8.640 8.930 156,200 +0.13(+1.48%)
Sep 12, 2002 8.950 8.980 8.560 8.800 347,400 -0.15(-1.68%)
Sep 11, 2002 9.140 10.00 8.750 8.950 1,017,200 -0.10(-1.10%)
Sep 10, 2002 7.650 9.050 7.550 9.050 2,302,800 +1.30(+16.77%)
Sep 09, 2002 7.580 7.750 7.260 7.750 155,200 +0.11(+1.44%)
Sep 06, 2002 7.210 7.750 7.210 7.640 371,500 +0.01(+0.13%)
Sep 05, 2002 7.960 7.960 7.550 7.630 141,600 -0.17(-2.18%)
Sep 04, 2002 7.750 8.150 7.400 7.800 303,700 +0.15(+1.96%)
Sep 03, 2002 7.650 7.840 7.500 7.650 188,600 +0.20(+2.68%)
Aug 30, 2002 8.100 8.230 7.450 7.450 321,200 -0.60(-7.45%)
Aug 29, 2002 7.850 8.250 7.800 8.050 231,100 +0.13(+1.64%)
Aug 28, 2002 8.000 8.000 7.750 7.920 192,000 -0.12(-1.49%)
Aug 27, 2002 8.100 8.340 7.760 8.040 366,600 -0.01(-0.12%)
Aug 26, 2002 8.370 8.400 8.050 8.050 174,700 -0.27(-3.25%)
Aug 23, 2002 8.400 8.490 8.260 8.320 230,000 -0.27(-3.14%)
Aug 22, 2002 8.500 8.800 8.170 8.590 3,180,000 -0.32(-3.59%)
Aug 21, 2002 9.390 9.490 8.510 8.910 731,300 -0.14(-1.55%)
Aug 20, 2002 8.150 9.500 7.850 9.050 1,289,800 +0.81(+9.83%)
Aug 16, 2002 8.500 9.390 8.200 8.240 633,500 +0.13(+1.60%)
Aug 15, 2002 7.100 8.280 7.060 8.110 955,400 +1.09(+15.53%)
Aug 14, 2002 7.030 7.200 7.000 7.020 615,100 +0.00(+0.00%)
Aug 13, 2002 7.000 7.340 7.000 7.020 452,900 +0.03(+0.43%)
Aug 12, 2002 6.850 7.340 6.800 6.990 681,600 -0.51(-6.80%)
Aug 07, 2002 7.800 8.150 7.300 7.500 640,800 -0.67(-8.20%)
Aug 06, 2002 8.120 8.750 7.600 8.170 631,500 +0.05(+0.62%)
Aug 05, 2002 8.500 8.500 7.800 8.120 672,600 -0.39(-4.58%)
Aug 02, 2002 8.910 9.150 8.400 8.510 672,100 +0.59(+7.45%)
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.