Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 3.190 3.200 3.188 3.188 2,800 -0.03(-0.86%)
Nov 27, 2002 3.245 3.245 3.208 3.215 5,000 -0.03(-1.00%)
Nov 26, 2002 3.243 3.248 3.237 3.248 6,800 +0.00(+0.15%)
Nov 25, 2002 3.250 3.250 3.243 3.243 1,800 -0.01(-0.23%)
Nov 22, 2002 3.257 3.288 3.237 3.250 26,800 +0.00(+0.00%)
Nov 21, 2002 3.252 3.260 3.250 3.250 13,400 +0.00(+0.08%)
Nov 20, 2002 3.312 3.315 3.248 3.248 19,800 -0.06(-1.96%)
Nov 19, 2002 3.320 3.350 3.275 3.312 75,600 +0.02(+0.53%)
Nov 18, 2002 3.255 3.295 3.255 3.295 1,800 +0.04(+1.31%)
Nov 15, 2002 3.250 3.252 3.237 3.252 6,800 -0.02(-0.69%)
Nov 14, 2002 3.310 3.312 3.275 3.275 4,200 -0.04(-1.28%)
Nov 13, 2002 3.328 3.335 3.317 3.317 3,200 -0.02(-0.75%)
Nov 12, 2002 3.328 3.362 3.328 3.342 11,800 +0.04(+1.21%)
Nov 11, 2002 3.312 3.317 3.288 3.303 13,600 -0.01(-0.30%)
Nov 08, 2002 3.225 3.320 3.220 3.312 18,000 +0.10(+3.11%)
Nov 07, 2002 3.175 3.212 3.175 3.212 8,200 +0.04(+1.18%)
Nov 06, 2002 3.125 3.175 3.125 3.175 8,800 +0.03(+0.95%)
Nov 05, 2002 3.118 3.145 3.118 3.145 4,600 +0.02(+0.80%)
Nov 04, 2002 3.100 3.132 3.100 3.120 24,600 +0.01(+0.32%)
Nov 01, 2002 3.112 3.112 3.107 3.110 2,200 +0.01(+0.32%)
Oct 31, 2002 3.000 3.100 3.000 3.100 17,200 +0.10(+3.51%)
Oct 30, 2002 2.910 2.995 2.902 2.995 17,000 +0.08(+2.74%)
Oct 29, 2002 2.873 2.925 2.873 2.915 5,600 +0.05(+1.66%)
Oct 28, 2002 2.840 2.868 2.840 2.868 15,400 +0.03(+1.15%)
Oct 25, 2002 2.835 2.835 2.835 2.835 0 +0.00(+0.00%)
Oct 24, 2002 2.833 2.835 2.825 2.835 3,200 +0.01(+0.35%)
Oct 23, 2002 2.812 2.825 2.812 2.825 9,200 +0.01(+0.44%)
Oct 22, 2002 2.812 2.812 2.812 2.812 600 +0.01(+0.45%)
Oct 21, 2002 2.800 2.810 2.795 2.800 9,400 -0.01(-0.27%)
Oct 18, 2002 2.800 2.815 2.800 2.808 7,800 +0.00(+0.09%)
Oct 17, 2002 2.800 2.805 2.797 2.805 1,400 +0.02(+0.63%)
Oct 16, 2002 2.750 2.788 2.750 2.788 5,400 +0.02(+0.54%)
Oct 15, 2002 2.745 2.775 2.745 2.772 2,640,000 +0.04(+1.28%)
Oct 14, 2002 2.750 2.750 2.737 2.737 2,800 +0.00(+0.00%)
Oct 11, 2002 2.775 2.775 2.737 2.737 11,400 -0.01(-0.45%)
Oct 10, 2002 2.763 2.763 2.760 2.750 7,400 -0.02(-0.90%)
Oct 09, 2002 2.788 2.788 2.775 2.775 11,800 -0.01(-0.45%)
Oct 08, 2002 2.837 2.837 2.788 2.788 3,800 -0.05(-1.76%)
Oct 07, 2002 3.000 3.000 2.825 2.837 13,000 -0.15(-4.94%)
Oct 04, 2002 2.998 3.000 2.985 2.985 280,000 -0.02(-0.50%)
Oct 03, 2002 3.018 3.018 2.993 3.000 10,400 +0.01(+0.25%)
Oct 02, 2002 2.993 2.993 2.993 2.993 1,000 -0.00(-0.08%)
Oct 01, 2002 3.013 3.013 2.975 2.995 17,400 -0.03(-0.99%)
Sep 30, 2002 3.038 3.058 3.025 3.025 33,600 -0.02(-0.82%)
Sep 27, 2002 3.038 3.050 3.025 3.050 5,800 +0.00(+0.00%)
Sep 26, 2002 3.050 3.050 3.042 3.050 9,200 +0.01(+0.41%)
Sep 25, 2002 3.013 3.070 3.000 3.038 10,000 +0.01(+0.41%)
Sep 24, 2002 3.025 3.025 3.025 3.025 400 -0.01(-0.25%)
Sep 23, 2002 3.025 3.035 3.025 3.033 5,200 -0.00(-0.16%)
Sep 20, 2002 3.035 3.042 3.035 3.038 8,200 +0.03(+0.91%)
Sep 19, 2002 3.075 3.100 3.000 3.010 54,600 -0.07(-2.11%)
Sep 18, 2002 3.192 3.192 3.075 3.075 21,000 -0.12(-3.91%)
Sep 17, 2002 3.212 3.212 3.200 3.200 1,200 -0.02(-0.70%)
Sep 16, 2002 3.237 3.237 3.220 3.223 2,600 +0.01(+0.16%)
Sep 13, 2002 3.208 3.217 3.200 3.217 2,000 +0.00(+0.00%)
Sep 12, 2002 3.212 3.217 3.212 3.217 4,800 -0.01(-0.31%)
Sep 11, 2002 3.228 3.228 3.228 3.228 0 +0.00(+0.00%)
Sep 10, 2002 3.225 3.232 3.225 3.228 2,200 +0.00(+0.08%)
Sep 09, 2002 3.235 3.235 3.225 3.225 1,600 -0.01(-0.39%)
Sep 06, 2002 3.255 3.255 3.237 3.237 540,000 -0.02(-0.54%)
Sep 05, 2002 3.250 3.255 3.250 3.255 29,200 +0.00(+0.15%)
Sep 04, 2002 3.223 3.250 3.223 3.250 8,000 +0.02(+0.78%)
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.