Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 8.500 8.590 8.150 8.300 12,300 -0.29(-3.38%)
Nov 27, 2002 8.000 8.590 8.000 8.590 19,800 +0.69(+8.73%)
Nov 26, 2002 8.500 8.500 7.890 7.900 20,700 -0.63(-7.39%)
Nov 25, 2002 8.580 8.600 8.290 8.530 14,000 -0.06(-0.70%)
Nov 22, 2002 8.150 8.590 8.110 8.590 9,600 +0.39(+4.76%)
Nov 21, 2002 8.050 8.490 8.010 8.200 15,700 +0.15(+1.86%)
Nov 20, 2002 7.920 8.050 7.800 8.050 15,000 +0.03(+0.37%)
Nov 19, 2002 7.990 8.050 7.850 8.020 8,600 +0.03(+0.38%)
Nov 18, 2002 8.020 8.040 7.640 7.990 17,800 +0.07(+0.88%)
Nov 15, 2002 8.010 8.130 7.810 7.920 10,500 -0.18(-2.22%)
Nov 14, 2002 8.100 8.150 7.960 8.100 21,900 -0.06(-0.74%)
Nov 13, 2002 8.270 8.270 8.000 8.160 11,800 +0.02(+0.25%)
Nov 12, 2002 8.010 8.300 7.860 8.140 13,800 +0.23(+2.91%)
Nov 11, 2002 7.950 8.190 7.900 7.910 9,800 -0.08(-1.00%)
Nov 08, 2002 7.600 8.450 7.590 7.990 20,900 +0.49(+6.53%)
Nov 07, 2002 8.580 8.700 7.500 7.500 19,000 -1.18(-13.59%)
Nov 06, 2002 8.350 8.750 8.340 8.680 16,300 +0.43(+5.21%)
Nov 05, 2002 8.350 8.450 8.250 8.250 16,800 +0.00(+0.00%)
Nov 04, 2002 8.540 8.600 8.250 8.250 22,200 -0.19(-2.25%)
Nov 01, 2002 7.980 8.450 7.980 8.440 24,000 +0.56(+7.11%)
Oct 31, 2002 8.000 8.040 7.880 7.880 10,700 -0.22(-2.72%)
Oct 30, 2002 8.100 8.200 7.970 8.100 12,700 +0.10(+1.25%)
Oct 29, 2002 7.960 8.140 7.820 8.000 15,500 +0.14(+1.78%)
Oct 28, 2002 8.440 8.440 7.860 7.860 12,600 -0.57(-6.76%)
Oct 25, 2002 7.990 8.430 7.900 8.430 16,300 +0.28(+3.44%)
Oct 24, 2002 8.410 8.410 8.000 8.150 13,500 -0.26(-3.09%)
Oct 23, 2002 8.060 8.650 7.940 8.410 18,300 +0.26(+3.19%)
Oct 22, 2002 8.110 8.290 7.800 8.150 11,700 +0.14(+1.75%)
Oct 21, 2002 8.000 8.390 7.850 8.010 16,200 -0.03(-0.37%)
Oct 18, 2002 8.000 8.080 7.930 8.040 14,900 +0.04(+0.50%)
Oct 17, 2002 7.690 8.000 7.540 8.000 18,300 +0.41(+5.40%)
Oct 16, 2002 8.000 8.020 7.560 7.590 16,100 -0.48(-5.95%)
Oct 15, 2002 8.000 8.440 7.700 8.070 33,500 +0.07(+0.88%)
Oct 14, 2002 7.900 8.000 7.900 8.000 10,100 +0.01(+0.13%)
Oct 11, 2002 7.250 8.120 7.250 7.990 20,800 +0.79(+10.97%)
Oct 10, 2002 6.580 7.200 6.300 7.200 19,500 +0.52(+7.78%)
Oct 09, 2002 7.450 7.510 6.680 6.680 19,400 -0.67(-9.12%)
Oct 08, 2002 7.260 7.410 6.710 7.350 18,000 +0.09(+1.24%)
Oct 07, 2002 7.950 7.950 7.090 7.260 20,900 -0.74(-9.25%)
Oct 04, 2002 7.970 8.090 7.900 8.000 8,200 +0.00(+0.00%)
Oct 03, 2002 7.890 8.040 7.890 8.000 240,000 +0.11(+1.39%)
Oct 02, 2002 8.800 8.820 7.800 7.890 41,700 -1.35(-14.61%)
Oct 01, 2002 9.150 9.290 8.700 9.240 58,200 +0.26(+2.90%)
Sep 30, 2002 8.300 9.180 8.080 8.980 48,200 +0.62(+7.42%)
Sep 27, 2002 7.940 8.980 7.940 8.360 71,600 +0.52(+6.63%)
Sep 26, 2002 6.350 7.850 6.300 7.840 42,500 +1.56(+24.84%)
Sep 25, 2002 5.800 6.280 5.700 6.280 22,200 +0.57(+9.98%)
Sep 24, 2002 5.800 5.900 5.300 5.710 22,800 -0.11(-1.89%)
Sep 23, 2002 6.300 6.370 5.760 5.820 24,200 -0.39(-6.28%)
Sep 20, 2002 7.750 7.750 6.100 6.210 71,000 -1.54(-19.87%)
Sep 19, 2002 8.070 8.250 7.750 7.750 26,000 -0.42(-5.14%)
Sep 18, 2002 8.290 8.380 7.950 8.170 32,200 -0.22(-2.62%)
Sep 17, 2002 8.500 8.550 8.300 8.390 16,000 -0.21(-2.44%)
Sep 16, 2002 8.580 8.600 8.390 8.600 12,700 +0.09(+1.06%)
Sep 13, 2002 8.280 8.600 8.200 8.510 28,900 +0.13(+1.55%)
Sep 12, 2002 8.660 8.660 8.310 8.380 20,900 -0.27(-3.12%)
Sep 11, 2002 8.640 8.760 8.560 8.650 19,200 +0.11(+1.29%)
Sep 10, 2002 8.940 8.940 8.000 8.540 61,800 -0.40(-4.47%)
Sep 09, 2002 9.250 9.250 8.900 8.940 17,400 -0.36(-3.87%)
Sep 06, 2002 9.300 9.340 9.150 9.300 220,000 +0.00(+0.00%)
Sep 05, 2002 9.700 9.700 9.300 9.300 32,400 -0.40(-4.12%)
Sep 04, 2002 9.760 9.760 9.580 9.700 21,600 -0.06(-0.61%)
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.
 
bottom clear