Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 10.05 10.13 9.800 9.870 220,500 -0.13(-1.30%)
Dec 30, 2002 10.13 10.32 9.990 10.00 169,100 -0.15(-1.48%)
Dec 27, 2002 10.25 10.30 10.13 10.15 65,500 -0.15(-1.46%)
Dec 26, 2002 10.19 10.40 10.12 10.30 121,000 +0.21(+2.08%)
Dec 24, 2002 10.25 10.37 9.990 10.09 55,000 -0.21(-2.04%)
Dec 23, 2002 10.20 10.39 10.16 10.30 108,300 -0.15(-1.44%)
Dec 20, 2002 10.40 10.50 10.31 10.45 118,000 +0.26(+2.55%)
Dec 19, 2002 10.05 10.55 10.02 10.19 217,300 +0.09(+0.89%)
Dec 18, 2002 10.31 10.40 10.05 10.10 117,100 -0.21(-2.04%)
Dec 17, 2002 10.59 10.59 10.30 10.31 111,500 -0.28(-2.64%)
Dec 16, 2002 10.35 10.66 10.10 10.59 129,500 +0.22(+2.12%)
Dec 13, 2002 10.47 10.60 10.26 10.37 88,800 -0.18(-1.71%)
Dec 12, 2002 10.50 10.67 10.30 10.55 135,900 +0.05(+0.48%)
Dec 11, 2002 10.70 10.70 10.30 10.50 162,400 -0.24(-2.23%)
Dec 10, 2002 10.05 10.75 10.05 10.74 182,700 +0.66(+6.55%)
Dec 09, 2002 10.57 10.57 9.830 10.08 346,800 -0.49(-4.64%)
Dec 06, 2002 10.90 11.15 10.56 10.57 388,000 -0.32(-2.94%)
Dec 05, 2002 10.84 11.24 10.65 10.89 142,600 +0.15(+1.40%)
Dec 04, 2002 10.91 10.94 10.36 10.74 226,200 -0.24(-2.19%)
Dec 03, 2002 11.19 11.25 10.90 10.98 314,000 -0.03(-0.27%)
Dec 02, 2002 10.86 11.10 10.75 11.01 297,700 +0.35(+3.28%)
Nov 29, 2002 10.90 10.93 10.64 10.66 105,900 -0.29(-2.65%)
Nov 27, 2002 11.05 11.25 10.50 10.95 265,800 +0.15(+1.39%)
Nov 26, 2002 11.80 11.80 10.76 10.80 478,700 -1.01(-8.55%)
Nov 25, 2002 11.37 12.30 11.35 11.81 884,600 +0.56(+4.98%)
Nov 22, 2002 9.600 11.48 9.600 11.25 1,301,800 +1.44(+14.68%)
Nov 21, 2002 9.890 9.900 9.200 9.810 528,100 -0.07(-0.71%)
Nov 20, 2002 9.330 9.950 9.300 9.880 340,000 +0.60(+6.47%)
Nov 19, 2002 9.350 9.540 9.010 9.280 367,800 +0.02(+0.22%)
Nov 18, 2002 8.580 9.490 8.580 9.260 635,000 +0.78(+9.20%)
Nov 15, 2002 8.100 8.490 8.040 8.480 119,000 +0.28(+3.41%)
Nov 14, 2002 8.210 8.340 8.050 8.200 96,300 +0.03(+0.37%)
Nov 13, 2002 8.020 8.280 7.970 8.170 90,600 +0.15(+1.87%)
Nov 12, 2002 7.900 8.100 7.870 8.020 62,300 +0.07(+0.88%)
Nov 11, 2002 8.200 8.250 7.920 7.950 63,600 -0.19(-2.33%)
Nov 08, 2002 8.090 8.220 8.000 8.140 64,600 +0.05(+0.62%)
Nov 07, 2002 8.350 8.470 8.070 8.090 117,500 -0.26(-3.11%)
Nov 06, 2002 8.230 8.450 8.060 8.350 160,300 +0.23(+2.83%)
Nov 05, 2002 7.870 8.280 7.570 8.120 193,100 +0.33(+4.24%)
Nov 04, 2002 7.960 8.000 7.500 7.790 253,500 +0.10(+1.30%)
Nov 01, 2002 7.300 7.970 7.300 7.690 267,200 +0.49(+6.81%)
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%)
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.