Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 17.50 17.65 17.48 17.53 27,800 +0.05(+0.29%)
Nov 27, 2002 17.51 17.81 16.62 17.48 291,200 -0.08(-0.46%)
Nov 26, 2002 17.55 17.98 17.33 17.56 245,900 -0.11(-0.62%)
Nov 25, 2002 17.60 17.95 16.86 17.67 280,900 +0.12(+0.68%)
Nov 22, 2002 14.90 17.75 14.90 17.55 777,200 +2.44(+16.15%)
Nov 21, 2002 14.85 15.15 14.82 15.11 279,600 +0.21(+1.41%)
Nov 20, 2002 14.80 15.15 14.55 14.90 291,600 +0.12(+0.81%)
Nov 19, 2002 14.80 15.20 14.53 14.78 553,800 -0.36(-2.38%)
Nov 18, 2002 11.20 15.76 10.50 15.14 2,973,700 +4.05(+36.52%)
Nov 15, 2002 11.00 11.19 10.73 11.09 152,800 +0.02(+0.18%)
Nov 14, 2002 10.10 11.19 10.05 11.07 188,500 +1.01(+10.02%)
Nov 13, 2002 9.650 10.10 9.600 10.06 265,500 +0.34(+3.52%)
Nov 12, 2002 9.950 10.00 9.651 9.720 120,800 -0.22(-2.21%)
Nov 11, 2002 10.10 10.10 9.800 9.940 122,200 -0.20(-1.98%)
Nov 08, 2002 10.25 10.34 10.00 10.14 94,800 -0.09(-0.87%)
Nov 07, 2002 10.08 10.31 9.960 10.23 108,600 +0.18(+1.79%)
Nov 06, 2002 9.710 10.05 9.550 10.05 430,000 +0.30(+3.08%)
Nov 05, 2002 9.850 9.930 9.710 9.750 77,700 -0.06(-0.61%)
Nov 04, 2002 9.800 9.900 9.500 9.810 240,000 -0.03(-0.32%)
Nov 01, 2002 10.09 10.27 9.690 9.841 241,400 -0.35(-3.42%)
Oct 31, 2002 10.21 10.33 9.970 10.19 188,900 +0.11(+1.10%)
Oct 30, 2002 10.15 10.20 9.960 10.08 87,012 +0.08(+0.79%)
Oct 29, 2002 10.06 10.15 9.790 10.00 125,200 -0.05(-0.50%)
Oct 28, 2002 9.750 10.80 9.700 10.05 228,482 +0.47(+4.91%)
Oct 25, 2002 9.640 9.640 9.050 9.580 208,938 -0.11(-1.14%)
Oct 24, 2002 10.79 10.80 9.630 9.690 256,800 -1.11(-10.28%)
Oct 23, 2002 10.98 11.18 10.60 10.80 271,900 -0.07(-0.64%)
Oct 22, 2002 11.45 11.60 10.68 10.87 254,100 -0.53(-4.65%)
Oct 21, 2002 11.70 11.87 11.35 11.40 130,200 -0.24(-2.06%)
Oct 18, 2002 12.00 12.13 11.57 11.64 150,088 -0.35(-2.92%)
Oct 17, 2002 12.04 12.10 11.82 11.99 62,531 -0.01(-0.08%)
Oct 16, 2002 11.86 12.23 11.62 12.00 157,600 +0.00(+0.00%)
Oct 15, 2002 12.35 12.71 11.51 12.00 204,300 -0.20(-1.64%)
Oct 14, 2002 12.06 12.42 12.02 12.20 133,400 +0.18(+1.50%)
Oct 11, 2002 12.29 12.45 11.84 12.02 94,870 -0.15(-1.23%)
Oct 10, 2002 11.95 12.35 11.90 12.17 114,300 +0.17(+1.42%)
Oct 09, 2002 12.41 12.50 11.96 12.00 96,400 -0.58(-4.60%)
Oct 08, 2002 12.74 12.85 12.38 12.58 71,300 +0.02(+0.14%)
Oct 07, 2002 12.40 12.87 12.15 12.56 568,900 +0.15(+1.21%)
Oct 04, 2002 13.00 13.02 12.25 12.41 173,470 -0.63(-4.83%)
Oct 03, 2002 12.77 13.04 12.75 13.04 125,200 +0.34(+2.68%)
Oct 02, 2002 11.94 12.93 11.94 12.70 145,300 +0.71(+5.92%)
Oct 01, 2002 11.64 12.10 11.56 11.99 56,200 +0.40(+3.45%)
Sep 30, 2002 11.69 12.76 11.06 11.59 127,646 -0.12(-1.02%)
Sep 27, 2002 12.40 12.44 11.71 11.71 114,000 -0.61(-4.95%)
Sep 26, 2002 12.00 12.39 11.76 12.32 93,200 +0.63(+5.39%)
Sep 25, 2002 11.50 12.17 11.49 11.69 112,400 +0.39(+3.45%)
Sep 24, 2002 11.11 11.90 10.90 11.30 144,307 +0.17(+1.53%)
Sep 23, 2002 11.88 12.15 11.02 11.13 154,000 -0.87(-7.25%)
Sep 20, 2002 11.82 12.17 11.38 12.00 334,100 +0.05(+0.42%)
Sep 19, 2002 13.18 13.19 11.59 11.95 216,994 -1.05(-8.08%)
Sep 18, 2002 12.05 13.03 12.02 13.00 178,357 +0.91(+7.53%)
Sep 17, 2002 11.96 12.30 11.96 12.09 59,381 +0.14(+1.17%)
Sep 16, 2002 12.13 12.40 11.91 11.95 56,122 -0.20(-1.67%)
Sep 13, 2002 12.00 12.29 11.74 12.15 44,300 +0.14(+1.19%)
Sep 12, 2002 12.26 12.26 11.75 12.01 62,800 -0.07(-0.56%)
Sep 11, 2002 11.88 12.74 11.88 12.08 114,300 +0.19(+1.58%)
Sep 10, 2002 11.76 12.19 11.40 11.89 205,001 +0.02(+0.17%)
Sep 09, 2002 11.40 11.87 11.05 11.87 49,945 +0.37(+3.22%)
Sep 06, 2002 11.01 11.98 11.01 11.50 65,783 +0.74(+6.88%)
Sep 05, 2002 11.52 11.52 10.64 10.76 90,800 -0.78(-6.76%)
Sep 04, 2002 10.78 12.00 10.71 11.54 95,798 +0.64(+5.87%)
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.