Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.279 5.292 5.252 5.279 22,793 +0.13(+2.56%)
Oct 30, 2002 5.279 5.279 5.147 5.147 4,243 +0.11(+2.23%)
Oct 29, 2002 4.936 5.266 4.856 5.035 84,868 +0.16(+3.25%)
Oct 28, 2002 4.870 4.877 4.870 4.876 16,822 -0.03(-0.67%)
Oct 25, 2002 4.916 4.916 4.909 4.909 757 +0.08(+1.64%)
Oct 24, 2002 4.843 4.929 4.823 4.830 14,245 -0.01(-0.27%)
Oct 23, 2002 4.928 4.928 4.830 4.843 4,925 +0.05(+0.96%)
Oct 22, 2002 4.850 4.850 4.784 4.797 4,091 +0.00(+0.00%)
Oct 21, 2002 4.764 4.889 4.744 4.797 20,762 +0.04(+0.83%)
Oct 18, 2002 4.718 4.784 4.718 4.757 11,366 +0.07(+1.41%)
Oct 17, 2002 4.697 4.764 4.691 4.691 4,243 +0.01(+0.28%)
Oct 16, 2002 4.626 4.678 4.626 4.678 5,455 +0.09(+2.01%)
Oct 15, 2002 4.586 4.586 4.586 4.586 2,727 +0.05(+1.16%)
Oct 14, 2002 4.533 4.533 4.533 4.533 454 -0.02(-0.43%)
Oct 11, 2002 4.434 4.619 4.421 4.553 40,767 +0.13(+2.99%)
Oct 10, 2002 4.355 4.421 4.323 4.421 6,213 +0.10(+2.29%)
Oct 09, 2002 4.322 4.322 4.322 4.322 151 -0.04(-0.91%)
Oct 08, 2002 4.355 4.362 4.355 4.362 1,515 +0.01(+0.15%)
Oct 07, 2002 4.355 4.355 4.355 4.355 1,667 -0.12(-2.65%)
Oct 04, 2002 4.480 4.480 4.322 4.474 3,788 +0.00(+0.01%)
Oct 03, 2002 4.355 4.473 4.355 4.473 3,788 -0.01(-0.31%)
Oct 02, 2002 4.355 4.487 4.124 4.487 6,819 +0.13(+3.03%)
Oct 01, 2002 4.315 4.355 4.289 4.355 11,896 +0.00(+0.00%)
Sep 30, 2002 4.355 4.355 4.355 4.355 0 +0.00(+0.00%)
Sep 27, 2002 4.355 4.355 4.355 4.355 151 +0.07(+1.54%)
Sep 26, 2002 4.388 4.388 4.289 4.289 4,698 -0.11(-2.40%)
Sep 25, 2002 4.395 4.395 4.395 4.395 1,060 +0.01(+0.15%)
Sep 24, 2002 4.414 4.414 4.388 4.388 7,122 -0.03(-0.60%)
Sep 23, 2002 4.414 4.414 4.414 4.414 303 +0.00(+0.00%)
Sep 20, 2002 4.414 4.414 4.414 4.414 3,031 -0.07(-1.47%)
Sep 19, 2002 4.401 4.480 4.401 4.480 909 +0.08(+1.80%)
Sep 18, 2002 4.408 4.408 4.401 4.401 1,060 +0.00(+0.00%)
Sep 17, 2002 4.553 4.585 4.395 4.401 32,886 -0.16(-3.47%)
Sep 16, 2002 4.560 4.560 4.560 4.560 151 +0.03(+0.73%)
Sep 13, 2002 4.527 4.527 4.527 4.527 757 -0.03(-0.56%)
Sep 12, 2002 4.552 4.552 4.552 4.552 757 +0.05(+1.14%)
Sep 11, 2002 4.501 4.501 4.501 4.501 151 -0.04(-0.86%)
Sep 10, 2002 4.533 4.540 4.533 4.540 1,363 -0.04(-0.87%)
Sep 09, 2002 4.579 4.580 4.579 4.580 1,515 +0.00(+0.01%)
Sep 06, 2002 4.579 4.579 4.579 4.579 0 +0.00(+0.00%)
Sep 05, 2002 4.579 4.579 4.579 4.579 1,515 -0.01(-0.14%)
Sep 04, 2002 4.586 4.619 4.579 4.586 55,619 -0.02(-0.43%)
Sep 03, 2002 4.586 4.606 4.586 4.606 7,122 +0.06(+1.31%)
Aug 30, 2002 4.362 4.612 4.362 4.546 3,788 +0.17(+3.92%)
Aug 29, 2002 4.388 4.447 4.368 4.375 23,187 -0.08(-1.78%)
Aug 28, 2002 4.454 4.454 4.454 4.454 2,727 -0.02(-0.44%)
Aug 27, 2002 4.540 4.553 4.467 4.474 9,699 -0.07(-1.60%)
Aug 26, 2002 4.619 4.619 4.546 4.546 500,117 -0.04(-0.85%)
Aug 23, 2002 4.342 4.619 4.342 4.585 42,131 +0.31(+7.24%)
Aug 22, 2002 4.282 4.283 4.276 4.276 6,516 -0.08(-1.82%)
Aug 21, 2002 4.354 4.355 4.354 4.355 303 +0.07(+1.54%)
Aug 20, 2002 4.296 4.296 4.289 4.289 5,910 -0.04(-0.93%)
Aug 16, 2002 4.184 4.355 4.184 4.329 8,638 +0.10(+2.36%)
Aug 15, 2002 4.230 4.256 4.230 4.230 40,767 -0.03(-0.61%)
Aug 14, 2002 4.204 4.256 4.203 4.255 3,485 -0.03(-0.78%)
Aug 13, 2002 4.289 4.289 4.289 4.289 15,155 +0.10(+2.36%)
Aug 12, 2002 4.197 4.205 4.190 4.190 424,341 +0.00(+0.00%)
Aug 07, 2002 4.038 4.190 4.038 4.190 1,667 +0.10(+2.42%)
Aug 06, 2002 4.104 4.104 4.091 4.091 2,879 -0.07(-1.59%)
Aug 05, 2002 4.157 4.164 4.157 4.157 3,864 -0.07(-1.72%)
Aug 02, 2002 4.230 4.230 4.230 4.230 0 +0.00(+0.00%)
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.