Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 3.332 3.404 3.321 3.359 6,156,600 -0.01(-0.16%)
Dec 30, 2002 3.369 3.403 3.290 3.364 2,665,577 -0.01(-0.32%)
Dec 27, 2002 3.404 3.449 3.372 3.375 2,030,492 -0.07(-1.98%)
Dec 26, 2002 3.438 3.503 3.408 3.443 2,009,898 -0.02(-0.44%)
Dec 24, 2002 3.476 3.492 3.449 3.458 1,317,482 -0.05(-1.56%)
Dec 23, 2002 3.502 3.503 3.346 3.513 7,230,846 +0.10(+2.81%)
Dec 20, 2002 3.502 3.503 3.346 3.417 36,591,164 -0.02(-0.70%)
Dec 19, 2002 3.398 3.530 3.369 3.441 9,087,121 +0.04(+1.27%)
Dec 18, 2002 3.436 3.449 3.374 3.398 5,437,467 -0.06(-1.74%)
Dec 17, 2002 3.499 3.500 3.434 3.458 6,439,911 -0.04(-1.08%)
Dec 16, 2002 3.395 3.538 3.353 3.496 8,873,942 +0.10(+2.88%)
Dec 13, 2002 3.360 3.410 3.352 3.398 5,577,731 -0.00(-0.08%)
Dec 12, 2002 3.423 3.429 3.369 3.401 3,699,748 -0.01(-0.26%)
Dec 11, 2002 3.360 3.432 3.353 3.410 5,010,551 +0.03(+0.96%)
Dec 10, 2002 3.363 3.449 3.343 3.378 6,330,260 +0.01(+0.37%)
Dec 09, 2002 3.391 3.418 3.355 3.365 4,650,428 -0.07(-2.07%)
Dec 06, 2002 3.367 3.503 3.324 3.436 5,025,023 +0.05(+1.46%)
Dec 05, 2002 3.381 3.414 3.294 3.387 6,010,213 +0.08(+2.33%)
Dec 04, 2002 3.229 3.367 3.225 3.309 6,346,958 +0.06(+1.71%)
Dec 03, 2002 3.226 3.297 3.189 3.254 3,578,408 +0.03(+0.81%)
Dec 02, 2002 3.238 3.267 3.186 3.228 4,763,419 +0.02(+0.56%)
Nov 29, 2002 3.203 3.262 3.180 3.210 1,550,699 +0.01(+0.20%)
Nov 27, 2002 2.989 3.205 2.964 3.203 4,209,598 +0.24(+8.03%)
Nov 26, 2002 2.987 3.039 2.965 2.965 2,246,454 -0.03(-0.90%)
Nov 25, 2002 3.050 3.081 2.952 2.992 4,920,381 -0.07(-2.14%)
Nov 22, 2002 2.997 3.095 2.971 3.058 4,501,815 +0.07(+2.44%)
Nov 21, 2002 2.933 2.985 2.915 2.985 3,583,975 +0.05(+1.78%)
Nov 20, 2002 2.955 2.967 2.911 2.933 3,106,408 -0.04(-1.33%)
Nov 19, 2002 3.023 3.050 2.954 2.972 2,029,935 -0.05(-1.52%)
Nov 18, 2002 3.054 3.098 3.000 3.018 3,135,908 -0.03(-1.03%)
Nov 15, 2002 2.974 3.054 2.964 3.050 3,488,239 +0.07(+2.35%)
Nov 14, 2002 2.919 2.995 2.896 2.980 1,110,425 +0.08(+2.85%)
Nov 13, 2002 2.801 3.008 2.785 2.897 3,705,871 +0.10(+3.40%)
Nov 12, 2002 2.780 2.828 2.763 2.802 3,197,135 +0.04(+1.40%)
Nov 11, 2002 2.893 2.897 2.749 2.763 2,971,710 -0.14(-4.86%)
Nov 08, 2002 2.955 3.036 2.884 2.904 1,940,879 -0.04(-1.31%)
Nov 07, 2002 3.027 3.027 2.919 2.943 1,417,114 -0.08(-2.56%)
Nov 06, 2002 3.042 3.086 2.987 3.020 3,244,446 -0.04(-1.35%)
Nov 05, 2002 3.032 3.086 2.997 3.061 1,539,567 +0.02(+0.77%)
Nov 04, 2002 3.069 3.097 3.034 3.038 2,026,039 -0.02(-0.62%)
Nov 01, 2002 3.032 3.067 2.946 3.057 2,040,511 +0.01(+0.24%)
Oct 31, 2002 3.020 3.097 2.972 3.050 1,378,152 +0.04(+1.19%)
Oct 30, 2002 3.059 3.098 2.987 3.014 1,431,029 -0.07(-2.41%)
Oct 29, 2002 2.999 3.099 2.928 3.088 2,057,766 +0.06(+2.11%)
Oct 28, 2002 3.089 3.117 2.962 3.025 2,377,813 -0.08(-2.43%)
Oct 25, 2002 3.022 3.121 2.988 3.100 2,847,726 +0.09(+2.89%)
Oct 24, 2002 2.998 3.040 2.977 3.013 4,021,465 +0.02(+0.75%)
Oct 23, 2002 2.919 2.990 2.882 2.990 2,067,990 +0.09(+3.19%)
Oct 22, 2002 2.942 2.964 2.884 2.898 1,659,793 -0.05(-1.86%)
Oct 21, 2002 2.911 2.964 2.873 2.953 2,335,511 +0.03(+0.98%)
Oct 18, 2002 2.963 2.963 2.901 2.924 3,715,890 -0.04(-1.45%)
Oct 17, 2002 2.937 2.982 2.937 2.967 2,277,624 +0.08(+2.61%)
Oct 16, 2002 2.938 2.939 2.857 2.892 2,132,039 -0.06(-2.13%)
Oct 15, 2002 2.818 3.000 2.803 2.955 3,124,219 +0.17(+6.27%)
Oct 14, 2002 2.780 2.865 2.726 2.780 2,263,542 -0.02(-0.77%)
Oct 11, 2002 2.673 2.901 2.673 2.802 6,362,154 +0.22(+8.34%)
Oct 10, 2002 2.443 2.605 2.390 2.586 3,359,663 +0.10(+4.20%)
Oct 09, 2002 2.533 2.533 2.427 2.482 3,366,359 -0.05(-2.16%)
Oct 08, 2002 2.450 2.546 2.408 2.537 7,241,978 +0.09(+3.59%)
Oct 07, 2002 2.650 2.670 2.443 2.449 5,434,127 -0.22(-8.12%)
Oct 04, 2002 2.875 2.927 2.442 2.665 1,527,099,520 -0.21(-7.37%)
Oct 03, 2002 2.815 2.889 2.753 2.877 2,350,539 +0.06(+2.27%)
Oct 02, 2002 2.844 2.918 2.774 2.813 2,565,389 -0.03(-0.95%)
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.