Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 12.30 12.59 12.28 12.31 8,702,309 +0.03(+0.23%)
Dec 30, 2002 12.73 12.73 12.26 12.29 9,617,237 -0.33(-2.62%)
Dec 27, 2002 12.59 12.74 12.59 12.62 5,379,097 -0.03(-0.22%)
Dec 26, 2002 12.66 12.78 12.60 12.64 4,772,467 -0.08(-0.67%)
Dec 24, 2002 12.88 12.91 12.71 12.73 3,401,453 -0.15(-1.14%)
Dec 23, 2002 12.54 12.88 12.48 12.88 7,547,571 +0.34(+2.71%)
Dec 20, 2002 11.97 12.57 11.96 12.54 16,186,906 +0.69(+5.85%)
Dec 19, 2002 12.26 12.31 11.84 11.84 15,844,471 -0.57(-4.56%)
Dec 18, 2002 12.92 12.92 12.34 12.41 8,970,957 -0.45(-3.48%)
Dec 17, 2002 12.80 12.97 12.78 12.86 8,902,894 -0.06(-0.47%)
Dec 16, 2002 12.95 13.02 12.76 12.92 17,687,260 -0.08(-0.62%)
Dec 13, 2002 12.82 13.14 12.82 13.00 6,720,213 +0.01(+0.11%)
Dec 12, 2002 12.98 13.22 12.98 12.98 9,520,974 +0.01(+0.07%)
Dec 11, 2002 12.56 13.02 12.55 12.97 14,407,939 +0.41(+3.27%)
Dec 10, 2002 13.20 13.20 12.43 12.56 15,894,935 -0.59(-4.48%)
Dec 09, 2002 13.16 13.29 13.02 13.15 9,441,885 -0.05(-0.39%)
Dec 06, 2002 12.99 13.23 12.99 13.21 8,327,009 +0.02(+0.18%)
Dec 05, 2002 13.23 13.25 13.11 13.18 8,359,662 -0.05(-0.39%)
Dec 04, 2002 13.09 13.28 13.06 13.23 8,747,049 -0.01(-0.07%)
Dec 03, 2002 13.21 13.26 13.13 13.24 11,180,142 +0.04(+0.29%)
Dec 02, 2002 13.46 13.62 13.11 13.21 11,378,182 -0.02(-0.14%)
Nov 29, 2002 13.21 13.29 13.16 13.22 4,572,730 +0.02(+0.14%)
Nov 27, 2002 13.13 13.25 13.03 13.21 24,489,532 +0.08(+0.61%)
Nov 26, 2002 13.20 13.22 12.97 13.13 17,556,436 -0.08(-0.57%)
Nov 25, 2002 13.20 13.23 13.13 13.20 17,888,058 +0.01(+0.07%)
Nov 22, 2002 13.21 13.22 13.07 13.19 18,317,214 -0.01(-0.11%)
Nov 21, 2002 13.16 13.32 13.08 13.21 22,652,042 +0.16(+1.23%)
Nov 20, 2002 12.83 13.08 12.69 13.05 28,803,792 +0.22(+1.69%)
Nov 19, 2002 12.14 12.90 11.89 12.83 34,999,220 +6.38(+98.98%)
Nov 14, 2002 6.367 6.485 6.357 6.447 26,493,254 +0.09(+1.48%)
Nov 13, 2002 6.438 6.490 6.320 6.353 42,986,764 -0.18(-2.81%)
Nov 12, 2002 6.414 6.579 6.381 6.537 28,092,630 +0.16(+2.51%)
Nov 11, 2002 6.461 6.475 6.357 6.376 17,650,578 -0.18(-2.73%)
Nov 08, 2002 6.447 6.579 6.386 6.556 24,158,758 +0.12(+1.83%)
Nov 07, 2002 6.631 6.640 6.367 6.438 31,691,486 -0.19(-2.92%)
Nov 06, 2002 6.754 6.791 6.461 6.631 32,746,568 -0.11(-1.68%)
Nov 05, 2002 6.508 6.772 6.494 6.744 27,495,540 +0.19(+2.95%)
Nov 04, 2002 6.480 6.664 6.457 6.551 34,740,540 +0.17(+2.74%)
Nov 01, 2002 6.103 6.419 6.056 6.376 29,883,046 +0.23(+3.68%)
Oct 31, 2002 6.235 6.343 6.084 6.150 32,810,816 -0.08(-1.21%)
Oct 30, 2002 6.141 6.273 6.103 6.225 20,218,950 +0.11(+1.77%)
Oct 29, 2002 6.296 6.320 6.023 6.117 28,115,104 -0.23(-3.57%)
Oct 28, 2002 6.390 6.433 6.230 6.343 24,409,806 +0.05(+0.82%)
Oct 25, 2002 6.136 6.315 6.136 6.291 21,923,068 +0.11(+1.75%)
Oct 24, 2002 6.367 6.367 6.145 6.183 25,481,428 -0.14(-2.16%)
Oct 23, 2002 6.131 6.320 6.098 6.320 39,921,596 +0.17(+2.68%)
Oct 22, 2002 5.801 6.244 5.683 6.155 64,100,284 +0.25(+4.15%)
Oct 21, 2002 5.881 5.919 5.843 5.909 29,292,530 -0.06(-0.95%)
Oct 18, 2002 5.862 5.971 5.782 5.966 27,650,326 +0.08(+1.28%)
Oct 17, 2002 5.961 5.971 5.848 5.891 24,420,620 +0.11(+1.96%)
Oct 16, 2002 5.942 5.942 5.683 5.777 22,785,836 -0.17(-2.78%)
Oct 15, 2002 5.895 5.942 5.716 5.942 25,694,734 +0.32(+5.62%)
Oct 14, 2002 5.542 5.659 5.485 5.626 19,652,818 -0.02(-0.33%)
Oct 11, 2002 5.376 5.674 5.376 5.645 23,978,104 +0.31(+5.74%)
Oct 10, 2002 5.070 5.353 4.957 5.339 30,347,190 +0.27(+5.30%)
Oct 09, 2002 4.928 5.136 4.928 5.070 24,516,460 -0.04(-0.74%)
Oct 08, 2002 5.343 5.395 4.957 5.108 32,467,108 -0.24(-4.41%)
Oct 07, 2002 5.452 5.532 5.287 5.343 19,863,368 -0.11(-1.99%)
Oct 04, 2002 5.471 5.612 5.320 5.452 27,992,124 +0.08(+1.40%)
Oct 03, 2002 5.664 5.725 5.183 5.376 40,953,144 -0.31(-5.47%)
Oct 02, 2002 5.730 5.895 5.659 5.688 32,081,842 -0.16(-2.74%)
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.