Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 12.34 12.74 12.08 12.13 98,492 -0.26(-2.06%)
Dec 30, 2002 12.57 12.83 12.29 12.39 76,080 -0.24(-1.90%)
Dec 27, 2002 12.69 12.81 12.56 12.63 50,881 -0.06(-0.46%)
Dec 26, 2002 12.79 13.28 12.59 12.69 73,173 -0.01(-0.07%)
Dec 24, 2002 12.64 12.89 12.57 12.70 56,212 +0.01(+0.06%)
Dec 23, 2002 12.08 12.77 11.87 12.69 90,133 +0.47(+3.86%)
Dec 20, 2002 12.08 12.41 11.87 12.22 579,933 +0.25(+2.07%)
Dec 19, 2002 11.79 12.19 11.62 11.97 175,179 +0.22(+1.90%)
Dec 18, 2002 12.01 12.04 11.68 11.75 158,824 -0.37(-3.07%)
Dec 17, 2002 12.37 12.58 11.89 12.12 190,928 -0.23(-1.87%)
Dec 16, 2002 11.71 12.53 11.59 12.35 105,277 +0.74(+6.39%)
Dec 13, 2002 12.06 12.11 11.57 11.61 78,867 -0.45(-3.76%)
Dec 12, 2002 12.11 12.46 11.92 12.06 80,320 -0.09(-0.75%)
Dec 11, 2002 12.02 12.51 11.79 12.15 142,954 +0.12(+0.96%)
Dec 10, 2002 11.51 12.24 11.48 12.03 127,568 +0.59(+5.19%)
Dec 09, 2002 11.93 12.03 11.26 11.44 148,405 -0.60(-5.01%)
Dec 06, 2002 11.97 12.34 11.90 12.04 102,369 -0.07(-0.61%)
Dec 05, 2002 12.26 12.34 11.77 12.12 116,907 -0.02(-0.14%)
Dec 04, 2002 12.26 12.30 11.44 12.13 133,989 -0.36(-2.91%)
Dec 03, 2002 12.74 12.79 12.41 12.50 99,462 -0.21(-1.68%)
Dec 02, 2002 13.37 13.66 12.66 12.71 183,053 -0.08(-0.64%)
Nov 29, 2002 12.90 13.21 12.78 12.79 159,309 -0.41(-3.12%)
Nov 27, 2002 13.16 13.48 12.85 13.21 234,057 +0.14(+1.07%)
Nov 26, 2002 13.62 13.69 12.92 13.07 130,233 -0.42(-3.12%)
Nov 25, 2002 13.41 13.70 13.24 13.49 90,133 +0.07(+0.49%)
Nov 22, 2002 12.92 13.50 12.92 13.42 111,940 +0.02(+0.18%)
Nov 21, 2002 12.16 13.45 12.15 13.40 188,626 +1.27(+10.48%)
Nov 20, 2002 11.58 12.13 11.36 12.13 227,878 +0.61(+5.30%)
Nov 19, 2002 11.92 11.99 11.36 11.51 166,699 -0.45(-3.79%)
Nov 18, 2002 12.49 12.55 11.90 11.97 206,435 -0.10(-0.82%)
Nov 15, 2002 12.63 12.66 11.99 12.07 191,049 -0.60(-4.76%)
Nov 14, 2002 12.37 12.79 11.87 12.67 157,128 +0.38(+3.09%)
Nov 13, 2002 12.40 12.50 12.22 12.29 114,847 -0.16(-1.26%)
Nov 12, 2002 11.80 12.84 11.80 12.45 101,885 +0.65(+5.53%)
Nov 11, 2002 12.70 12.79 11.79 11.80 134,231 -0.83(-6.60%)
Nov 08, 2002 13.14 13.20 12.63 12.63 131,808 -0.58(-4.37%)
Nov 07, 2002 13.88 14.02 13.21 13.21 169,243 -0.81(-5.77%)
Nov 06, 2002 13.04 14.02 13.04 14.02 140,652 +0.88(+6.66%)
Nov 05, 2002 13.41 13.54 12.85 13.14 216,975 -0.42(-3.10%)
Nov 04, 2002 13.57 14.12 13.50 13.56 316,437 +0.14(+1.05%)
Nov 01, 2002 13.00 13.42 12.84 13.42 119,814 +0.39(+3.03%)
Oct 31, 2002 12.79 13.12 12.79 13.03 136,443 +0.15(+1.15%)
Oct 30, 2002 12.29 12.97 12.29 12.88 176,822 +0.64(+5.26%)
Oct 29, 2002 13.16 13.16 11.89 12.23 106,973 -0.80(-6.14%)
Oct 28, 2002 12.94 13.28 12.42 13.03 151,313 +0.10(+0.77%)
Oct 25, 2002 12.35 12.97 12.35 12.93 99,680 +0.50(+3.98%)
Oct 24, 2002 10.94 12.51 10.94 12.44 305,291 +0.56(+4.73%)
Oct 23, 2002 10.90 12.01 10.90 11.88 102,975 +0.73(+6.59%)
Oct 22, 2002 11.48 11.76 11.07 11.14 116,422 -0.65(-5.53%)
Oct 21, 2002 11.02 11.80 10.73 11.80 75,474 +0.69(+6.24%)
Oct 18, 2002 11.08 11.14 10.76 11.10 53,789 +0.02(+0.22%)
Oct 17, 2002 10.43 11.12 10.32 11.08 113,878 +0.91(+8.93%)
Oct 16, 2002 10.13 10.41 9.914 10.17 130,960 -0.26(-2.53%)
Oct 15, 2002 9.674 10.48 9.674 10.43 84,561 +0.85(+8.87%)
Oct 14, 2002 9.476 9.905 9.319 9.583 76,515 -0.04(-0.43%)
Oct 11, 2002 8.931 9.633 8.923 9.625 94,010 +0.76(+8.57%)
Oct 10, 2002 8.238 8.931 8.238 8.865 63,723 +0.62(+7.51%)
Oct 09, 2002 8.246 8.766 8.172 8.246 110,486 -0.08(-0.99%)
Oct 08, 2002 8.296 8.494 8.073 8.329 159,914 +0.08(+1.00%)
Oct 07, 2002 8.915 8.915 8.172 8.246 178,234 -0.60(-6.81%)
Oct 04, 2002 9.369 9.369 8.643 8.849 94,180 -0.35(-3.86%)
Oct 03, 2002 9.575 9.641 9.162 9.204 146,263 -0.40(-4.21%)
Oct 02, 2002 9.740 10.19 9.608 9.608 165,880 -0.25(-2.51%)
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.