Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 2.336 2.349 2.317 2.337 8,861,183 -0.00(-0.11%)
Dec 30, 2002 2.291 2.343 2.286 2.340 8,121,879 +0.05(+2.27%)
Dec 27, 2002 2.319 2.325 2.286 2.287 6,040,029 -0.03(-1.38%)
Dec 26, 2002 2.318 2.369 2.312 2.320 6,547,171 +0.00(+0.20%)
Dec 24, 2002 2.337 2.344 2.311 2.315 4,312,132 -0.01(-0.56%)
Dec 23, 2002 2.352 2.365 2.316 2.328 15,043,936 -0.04(-1.77%)
Dec 20, 2002 2.182 2.370 2.182 2.370 44,368,716 +0.19(+8.60%)
Dec 19, 2002 2.212 2.258 2.168 2.182 17,569,178 -0.02(-0.95%)
Dec 18, 2002 2.254 2.268 2.165 2.203 19,756,642 -0.04(-1.80%)
Dec 17, 2002 2.324 2.324 2.223 2.244 21,990,730 -0.08(-3.46%)
Dec 16, 2002 2.243 2.333 2.243 2.324 11,814,594 +0.09(+4.00%)
Dec 13, 2002 2.302 2.302 2.230 2.235 12,212,315 -0.07(-2.90%)
Dec 12, 2002 2.261 2.311 2.228 2.302 17,525,410 +0.03(+1.48%)
Dec 11, 2002 2.270 2.292 2.257 2.268 10,424,474 -0.01(-0.30%)
Dec 10, 2002 2.289 2.289 2.238 2.275 19,321,814 -0.01(-0.62%)
Dec 09, 2002 2.372 2.407 2.289 2.289 12,879,306 -0.08(-3.46%)
Dec 06, 2002 2.370 2.383 2.314 2.371 16,202,845 -0.01(-0.51%)
Dec 05, 2002 2.423 2.425 2.326 2.383 16,042,044 -0.04(-1.63%)
Dec 04, 2002 2.433 2.445 2.388 2.423 14,478,753 -0.02(-0.86%)
Dec 03, 2002 2.449 2.449 2.398 2.444 11,904,034 -0.00(-0.11%)
Dec 02, 2002 2.417 2.477 2.412 2.446 22,171,512 +0.09(+3.95%)
Nov 29, 2002 2.383 2.398 2.350 2.353 4,997,201 -0.02(-0.69%)
Nov 27, 2002 2.318 2.405 2.315 2.369 14,801,307 +0.06(+2.62%)
Nov 26, 2002 2.346 2.370 2.307 2.309 9,383,549 -0.03(-1.41%)
Nov 25, 2002 2.312 2.356 2.296 2.342 13,717,565 +0.04(+1.87%)
Nov 22, 2002 2.365 2.367 2.288 2.299 21,235,250 -0.07(-2.93%)
Nov 21, 2002 2.438 2.481 2.285 2.368 33,126,916 -0.03(-1.42%)
Nov 20, 2002 2.367 2.456 2.365 2.403 16,896,478 +0.06(+2.63%)
Nov 19, 2002 2.389 2.391 2.333 2.341 12,786,061 -0.04(-1.63%)
Nov 18, 2002 2.425 2.425 2.344 2.380 14,611,010 -0.01(-0.59%)
Nov 15, 2002 2.366 2.423 2.365 2.394 14,156,200 +0.02(+0.73%)
Nov 14, 2002 2.325 2.417 2.315 2.377 18,307,530 +0.08(+3.69%)
Nov 13, 2002 2.286 2.314 2.258 2.292 10,759,397 -0.01(-0.52%)
Nov 12, 2002 2.257 2.335 2.257 2.304 9,854,534 +0.05(+2.36%)
Nov 11, 2002 2.313 2.313 2.251 2.251 8,024,828 -0.06(-2.66%)
Nov 08, 2002 2.341 2.381 2.283 2.313 11,478,720 -0.03(-1.19%)
Nov 07, 2002 2.346 2.386 2.320 2.341 10,414,959 -0.04(-1.50%)
Nov 06, 2002 2.430 2.430 2.325 2.376 29,980,354 -0.05(-1.95%)
Nov 05, 2002 2.488 2.502 2.416 2.424 17,465,466 -0.06(-2.60%)
Nov 04, 2002 2.522 2.533 2.479 2.488 8,328,351 -0.01(-0.21%)
Nov 01, 2002 2.478 2.499 2.421 2.493 11,899,276 +0.01(+0.55%)
Oct 31, 2002 2.475 2.511 2.465 2.480 10,334,083 +0.00(+0.19%)
Oct 30, 2002 2.454 2.496 2.407 2.475 17,729,978 +0.04(+1.79%)
Oct 29, 2002 2.449 2.461 2.372 2.431 11,870,732 -0.02(-0.94%)
Oct 28, 2002 2.522 2.534 2.435 2.455 13,728,983 -0.01(-0.60%)
Oct 25, 2002 2.409 2.470 2.394 2.469 14,392,168 +0.07(+3.05%)
Oct 24, 2002 2.383 2.435 2.379 2.396 13,498,723 +0.02(+0.80%)
Oct 23, 2002 2.381 2.433 2.347 2.377 12,150,468 -0.00(-0.13%)
Oct 22, 2002 2.383 2.404 2.357 2.380 16,062,976 -0.01(-0.53%)
Oct 21, 2002 2.277 2.407 2.263 2.393 14,387,411 +0.11(+4.81%)
Oct 18, 2002 2.338 2.338 2.234 2.283 19,067,768 -0.06(-2.36%)
Oct 17, 2002 2.336 2.383 2.310 2.338 16,021,111 +0.07(+3.30%)
Oct 16, 2002 2.338 2.338 2.252 2.264 15,815,590 -0.10(-4.16%)
Oct 15, 2002 2.281 2.365 2.270 2.362 14,282,747 +0.12(+5.57%)
Oct 14, 2002 2.176 2.254 2.160 2.238 11,680,435 +0.04(+1.72%)
Oct 11, 2002 2.106 2.228 2.106 2.200 16,001,130 +0.11(+5.10%)
Oct 10, 2002 2.067 2.094 2.025 2.093 20,187,666 +0.03(+1.30%)
Oct 09, 2002 2.073 2.115 2.061 2.066 14,195,211 -0.04(-1.72%)
Oct 08, 2002 2.123 2.162 2.059 2.103 27,199,162 +0.00(+0.13%)
Oct 07, 2002 2.191 2.203 2.096 2.100 20,587,290 -0.10(-4.72%)
Oct 04, 2002 2.218 2.235 2.161 2.204 17,032,540 -0.01(-0.24%)
Oct 03, 2002 2.263 2.276 2.202 2.209 15,249,456 -0.06(-2.46%)
Oct 02, 2002 2.279 2.334 2.239 2.265 13,482,548 -0.02(-0.87%)
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.