Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 4.000 4.020 3.880 3.990 29,100 -0.01(-0.25%)
Dec 30, 2002 4.050 4.050 3.980 4.000 105,100 -0.10(-2.44%)
Dec 27, 2002 4.100 4.100 4.020 4.100 41,600 +0.08(+1.99%)
Dec 26, 2002 4.040 4.100 4.020 4.020 52,900 +0.00(+0.00%)
Dec 24, 2002 4.090 4.150 4.000 4.020 24,000 -0.08(-1.98%)
Dec 23, 2002 4.100 4.130 3.960 4.101 33,400 +0.10(+2.52%)
Dec 20, 2002 4.100 4.150 3.960 4.000 41,800 +0.00(+0.00%)
Dec 19, 2002 4.240 4.240 3.900 4.000 57,900 -0.16(-3.82%)
Dec 18, 2002 4.010 4.190 3.980 4.159 76,600 +0.16(+3.97%)
Dec 17, 2002 4.010 4.230 3.900 4.000 96,700 -0.10(-2.44%)
Dec 16, 2002 4.600 4.650 4.010 4.100 172,100 -0.17(-3.98%)
Dec 13, 2002 4.170 4.500 4.160 4.270 64,000 +0.02(+0.47%)
Dec 12, 2002 4.300 4.730 4.290 4.250 151,100 -0.02(-0.47%)
Dec 11, 2002 5.250 5.250 4.150 4.270 515,400 -1.13(-20.91%)
Dec 10, 2002 5.750 5.750 5.200 5.399 163,500 -0.02(-0.39%)
Dec 09, 2002 5.120 5.690 4.800 5.420 405,000 +0.37(+7.33%)
Dec 06, 2002 5.400 5.720 4.950 5.050 463,000 -0.75(-12.93%)
Dec 05, 2002 5.850 6.500 5.100 5.800 1,416,500 +1.22(+26.78%)
Dec 04, 2002 3.119 5.500 3.119 4.575 730,200 +1.58(+52.50%)
Dec 02, 2002 3.310 3.310 3.000 3.000 46,000 -0.49(-14.02%)
Nov 29, 2002 3.490 3.500 3.340 3.489 15,600 -0.10(-2.81%)
Nov 27, 2002 2.910 3.600 2.910 3.590 22,400 +0.59(+19.67%)
Nov 26, 2002 2.500 3.000 2.500 3.000 21,600 +0.11(+3.81%)
Nov 25, 2002 2.860 2.920 2.750 2.890 9,200 -0.04(-1.30%)
Nov 22, 2002 2.820 2.990 2.670 2.928 13,000 +0.02(+0.62%)
Nov 21, 2002 2.830 2.990 2.820 2.910 4,000 +0.00(+0.03%)
Nov 20, 2002 2.810 3.089 2.150 2.909 27,700 -0.05(-1.72%)
Nov 19, 2002 2.910 3.140 2.910 2.960 42,300 +0.02(+0.68%)
Nov 18, 2002 3.010 3.020 2.810 2.940 9,100 -0.10(-3.26%)
Nov 15, 2002 3.030 3.050 2.950 3.039 16,000 +0.15(+5.16%)
Nov 14, 2002 2.910 2.911 2.860 2.890 5,300 -0.06(-2.03%)
Nov 13, 2002 3.040 3.040 2.900 2.950 11,000 +0.06(+2.08%)
Nov 12, 2002 2.890 2.890 2.890 2.890 0 +0.00(+0.00%)
Nov 11, 2002 2.870 2.900 2.870 2.890 4,500 -0.10(-3.34%)
Nov 08, 2002 3.110 3.125 2.821 2.990 14,500 -0.10(-3.24%)
Nov 07, 2002 3.240 3.240 3.090 3.090 17,700 +0.01(+0.32%)
Nov 06, 2002 3.000 3.160 3.000 3.080 17,000 -0.07(-2.22%)
Nov 05, 2002 3.200 3.300 3.100 3.150 8,500 -0.05(-1.56%)
Nov 04, 2002 3.050 3.200 3.050 3.200 29,800 +0.05(+1.59%)
Nov 01, 2002 2.950 3.150 2.860 3.150 18,800 +0.05(+1.61%)
Oct 31, 2002 3.150 3.290 3.100 3.100 12,000 -0.15(-4.62%)
Oct 30, 2002 3.249 3.420 3.160 3.250 13,700 +0.08(+2.52%)
Oct 29, 2002 3.350 3.360 3.170 3.170 13,900 -0.21(-6.21%)
Oct 28, 2002 3.720 3.850 3.200 3.380 18,500 -0.17(-4.79%)
Oct 25, 2002 3.570 3.630 3.550 3.550 10,100 -0.05(-1.39%)
Oct 24, 2002 3.600 3.640 3.600 3.600 3,500 -0.05(-1.37%)
Oct 23, 2002 3.600 3.696 3.350 3.650 10,000 -0.19(-4.95%)
Oct 22, 2002 3.500 3.840 3.415 3.840 17,300 +0.39(+11.30%)
Oct 21, 2002 3.360 3.450 3.360 3.450 1,900 +0.07(+2.07%)
Oct 18, 2002 3.280 3.400 3.280 3.380 5,750 +0.14(+4.32%)
Oct 17, 2002 3.420 3.420 3.210 3.240 3,000 +0.09(+2.86%)
Oct 16, 2002 3.090 3.300 3.090 3.150 3,000 +0.15(+5.00%)
Oct 15, 2002 3.170 3.450 2.900 3.000 14,300 -0.20(-6.25%)
Oct 14, 2002 3.350 3.350 3.200 3.200 900 -0.16(-4.76%)
Oct 11, 2002 3.050 3.430 3.050 3.360 4,100 +0.18(+5.69%)
Oct 10, 2002 3.081 3.250 3.081 3.179 5,400 +0.10(+3.21%)
Oct 09, 2002 3.240 3.240 3.070 3.080 9,900 +0.03(+0.98%)
Oct 08, 2002 3.052 3.085 3.050 3.050 4,600 -0.05(-1.64%)
Oct 07, 2002 3.340 3.340 3.100 3.101 2,700 -0.25(-7.41%)
Oct 04, 2002 3.253 3.400 3.100 3.349 17,900 -0.05(-1.50%)
Oct 03, 2002 3.300 3.400 2.750 3.400 7,880,000 -0.09(-2.61%)
Oct 02, 2002 3.920 3.950 3.491 3.491 28,294 -0.46(-11.62%)
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.