Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	0.3631	0.3631	0.3389	0.3626	8,261	-0.00(-0.13%)
Oct 30, 2002	0.3389	0.3631	0.3389	0.3631	4,750	+0.03(+10.29%)
Oct 29, 2002	0.3389	0.3438	0.3292	0.3292	18,795	-0.02(-6.85%)
Oct 28, 2002	0.3341	0.3583	0.3196	0.3534	576,242	+0.01(+4.29%)
Oct 25, 2002	0.3341	0.3389	0.3341	0.3389	43,992	-0.00(-1.41%)
Oct 24, 2002	0.3438	0.3438	0.3438	0.3438	10,740	-0.01(-2.74%)
Oct 23, 2002	0.3534	0.3583	0.3438	0.3534	34,905	+0.00(+1.39%)
Oct 22, 2002	0.3534	0.3825	0.3389	0.3486	48,330	+0.00(+0.00%)
Oct 21, 2002	0.3583	0.3825	0.3394	0.3486	62,168	-0.00(-1.37%)
Oct 18, 2002	0.3389	0.3583	0.3346	0.3534	33,665	+0.01(+4.29%)
Oct 17, 2002	0.3389	0.3631	0.3341	0.3389	31,393	+0.00(+0.00%)
Oct 16, 2002	0.3438	0.3438	0.3389	0.3389	1,858	+0.00(+0.00%)
Oct 15, 2002	0.3583	0.3583	0.3389	0.3389	5,783	-0.04(-10.14%)
Oct 14, 2002	0.3728	0.3777	0.3389	0.3772	21,686	+0.00(+0.52%)
Oct 11, 2002	0.3728	0.3752	0.2421	0.3752	4,110,119	+0.02(+4.73%)
Oct 10, 2002	0.3486	0.3583	0.3389	0.3583	116,871	-0.05(-11.80%)
Oct 09, 2002	0.3583	0.4062	0.3583	0.4062	1,652	-0.01(-1.29%)
Oct 08, 2002	0.3825	0.4164	0.3389	0.4115	80,963	+0.03(+7.70%)
Oct 07, 2002	0.3680	0.3922	0.3438	0.3821	78,278	+0.01(+3.84%)
Oct 04, 2002	0.3680	0.3680	0.3631	0.3680	10,740	-0.02(-5.00%)
Oct 03, 2002	0.3873	0.3873	0.3873	0.3873	0	+0.00(+0.00%)
Oct 02, 2002	0.3728	0.4019	0.3728	0.3873	27,469	-0.03(-8.05%)
Oct 01, 2002	0.3486	0.4261	0.3389	0.4212	140,508	+0.04(+10.22%)
Sep 30, 2002	0.3825	0.3825	0.3486	0.3822	28,295	-0.01(-1.34%)
Sep 27, 2002	0.3341	0.3922	0.3341	0.3873	20,034	+0.01(+3.96%)
Sep 26, 2002	0.3534	0.3726	0.3341	0.3726	54,939	+0.02(+5.41%)
Sep 25, 2002	0.3534	0.3631	0.3534	0.3534	16,316	-0.01(-2.63%)
Sep 24, 2002	0.3486	0.3630	0.3389	0.3630	28,708	-0.01(-3.88%)
Sep 23, 2002	0.3728	0.3777	0.3438	0.3777	28,089	+0.03(+9.86%)
Sep 20, 2002	0.3389	0.3438	0.3389	0.3438	36,144	-0.01(-4.05%)
Sep 19, 2002	0.3438	0.3825	0.2566	0.3583	2,812,850	+0.00(+1.37%)
Sep 18, 2002	0.3534	0.3534	0.3534	0.3534	3,098	-0.00(-1.35%)
Sep 17, 2002	0.3534	0.3583	0.3534	0.3583	3,098	+0.01(+2.78%)
Sep 16, 2002	0.3583	0.3583	0.3486	0.3486	35,111	-0.02(-6.49%)
Sep 13, 2002	0.3825	0.3825	0.3534	0.3728	19,827	-0.02(-6.10%)
Sep 12, 2002	0.3680	0.3970	0.3534	0.3970	132,391	+0.03(+7.89%)
Sep 11, 2002	0.3486	0.3873	0.3486	0.3680	92,529	+0.01(+2.70%)
Sep 10, 2002	0.3440	0.3583	0.3389	0.3583	74,353	+0.00(+0.00%)
Sep 09, 2002	0.3583	0.3726	0.3438	0.3583	40,894	+0.00(+1.37%)
Sep 06, 2002	0.3631	0.3631	0.3486	0.3534	62,994	-0.02(-5.19%)
Sep 05, 2002	0.3631	0.3631	0.3631	0.3728	20,240	-0.00(-1.28%)
Sep 04, 2002	0.3631	0.3777	0.3583	0.3777	22,925	-0.01(-2.50%)
Sep 03, 2002	0.3636	0.4004	0.3438	0.3873	23,958	+0.01(+2.56%)
Aug 30, 2002	0.4019	0.4212	0.3777	0.3777	17,142	+0.00(+1.30%)
Aug 29, 2002	0.3438	0.4062	0.3438	0.3728	44,612	+0.03(+8.45%)
Aug 28, 2002	0.3825	0.4164	0.3389	0.3438	146,848	-0.03(-8.97%)
Aug 27, 2002	0.3777	0.3873	0.3631	0.3777	13,838	+0.00(+0.00%)
Aug 26, 2002	0.3970	0.3970	0.3685	0.3777	10,326	-0.01(-3.70%)
Aug 23, 2002	0.4019	0.4019	0.3680	0.3922	47,503	+0.00(+1.25%)
Aug 22, 2002	0.3825	0.4164	0.3825	0.3873	73,321	-0.01(-3.61%)
Aug 21, 2002	0.3970	0.4067	0.3873	0.4019	39,242	+0.01(+3.75%)
Aug 20, 2002	0.4406	0.4406	0.3631	0.3873	18,898	-0.02(-4.76%)
Aug 16, 2002	0.4261	0.4261	0.4067	0.4067	26,643	+0.00(+1.20%)
Aug 15, 2002	0.3825	0.4115	0.3680	0.4019	57,004	+0.02(+5.06%)
Aug 14, 2002	0.3825	0.3825	0.3825	0.3825	4,130	-0.01(-2.47%)
Aug 13, 2002	0.3922	0.3922	0.3922	0.3922	619	-0.04(-8.99%)
Aug 12, 2002	0.4358	0.4358	0.3631	0.4309	54,319	+0.04(+11.25%)
Aug 07, 2002	0.3970	0.3970	0.3873	0.3873	7,435	-0.04(-10.11%)
Aug 06, 2002	0.4358	0.4358	0.3486	0.4309	25,817	+0.02(+4.71%)
Aug 05, 2002	0.4261	0.4358	0.4115	0.4115	53,080	-0.03(-6.59%)
Aug 02, 2002	0.3975	0.4406	0.3680	0.4406	52,254	+0.00(+1.11%)
Aug 01, 2002	0.4503	0.4503	0.3728	0.4358	31,806	-0.01(-3.23%)
Jul 31, 2002	0.4406	0.4503	0.4164	0.4503	12,185	+0.05(+13.41%)
Jul 30, 2002	0.4164	0.4261	0.3970	0.3970	21,066	-0.02(-4.65%)
Jul 29, 2002	0.4115	0.4165	0.4067	0.4164	16,936	-0.03(-6.52%)
Jul 26, 2002	0.3825	0.4503	0.3728	0.4454	121,031	+0.06(+14.94%)
Jul 25, 2002	0.4067	0.4067	0.3875	0.3875	23,134	-0.01(-2.39%)
Jul 24, 2002	0.3970	0.4120	0.3970	0.3970	21,686	-0.00(-1.20%)
Jul 23, 2002	0.4358	0.4358	0.4019	0.4019	18,588	-0.01(-2.35%)
Jul 22, 2002	0.4360	0.4600	0.4115	0.4115	52,151	-0.02(-5.56%)
Jul 19, 2002	0.4406	0.4406	0.4358	0.4358	1,239	-0.00(-0.11%)
Jul 17, 2002	0.4164	0.4842	0.4164	0.4362	119,585	-0.02(-4.15%)
Jul 12, 2002	0.4551	0.4551	0.4551	0.4551	4,130	+0.00(+0.00%)
Jul 11, 2002	0.4600	0.4600	0.4551	0.4551	37,590	-0.00(-0.11%)
Jul 10, 2002	0.4551	0.4696	0.4406	0.4556	18,175	+0.00(+0.11%)
Jul 09, 2002	0.4503	0.4551	0.4503	0.4551	87,159	-0.00(-1.05%)
Jul 08, 2002	0.4358	0.4600	0.4358	0.4600	40,275	-0.02(-4.04%)
Jul 05, 2002	0.4551	0.4793	0.4309	0.4793	21,066	+0.02(+5.32%)
Jul 04, 2002	0.4454	0.4600	0.4212	0.4551	80,550	+0.00(+0.00%)
Jul 03, 2002	0.4454	0.4600	0.4212	0.4551	80,550	+0.01(+3.22%)
Jul 02, 2002	0.4406	0.4696	0.4406	0.4409	21,480	-0.00(-1.01%)
Jul 01, 2002	0.4406	0.4745	0.4358	0.4454	13,838	-0.03(-7.07%)
Jun 28, 2002	0.4698	0.4793	0.4261	0.4793	15,696	+0.01(+1.96%)
Jun 27, 2002	0.4842	0.4842	0.4696	0.4701	6,815	+0.00(+0.10%)
Jun 26, 2002	0.4696	0.4939	0.4115	0.4696	34,698	-0.00(-0.10%)
Jun 25, 2002	0.4696	0.4842	0.4115	0.4701	21,066	-0.02(-4.80%)
Jun 21, 2002	0.5084	0.5084	0.5084	0.4939	11,979	-0.02(-3.77%)
Jun 20, 2002	0.4358	0.5229	0.4358	0.5132	98,518	+0.08(+18.70%)
Jun 19, 2002	0.4358	0.4359	0.4309	0.4324	474,832	-0.02(-3.98%)
Jun 18, 2002	0.4600	0.4600	0.4406	0.4503	17,555	-0.01(-3.12%)
Jun 17, 2002	0.4358	0.4793	0.4261	0.4648	15,077	+0.03(+6.67%)
Jun 14, 2002	0.4406	0.4454	0.4261	0.4358	159,241	+0.00(+0.00%)
Jun 12, 2002	0.3970	0.4600	0.3970	0.4358	104,095	+0.01(+2.27%)
Jun 11, 2002	0.3922	0.4406	0.3873	0.4261	59,689	-0.01(-3.30%)
Jun 10, 2002	0.4600	0.4696	0.4406	0.4406	18,381	+0.02(+4.60%)
Jun 07, 2002	0.4358	0.4600	0.4212	0.4212	230,910	-0.03(-7.45%)
Jun 06, 2002	0.4406	0.5326	0.4164	0.4551	301,133	-0.04(-8.74%)
Jun 05, 2002	0.5229	0.5277	0.4842	0.4987	36,763	-0.01(-1.90%)
May 31, 2002	0.5234	0.5279	0.5084	0.5084	13,425	-0.02(-4.55%)
May 28, 2002	0.5326	0.5810	0.5326	0.5326	47,916	-0.02(-4.35%)
May 27, 2002	0.5520	0.6004	0.5132	0.5568	133,010	+0.00(+0.00%)
May 24, 2002	0.5520	0.6004	0.5132	0.5568	133,010	+0.03(+6.38%)
May 23, 2002	0.5568	0.6004	0.5520	0.5234	68,364	-0.07(-11.39%)
May 22, 2002	0.5713	0.5907	0.5471	0.5907	67,125	-0.01(-1.61%)
May 21, 2002	0.6004	0.6197	0.5423	0.6004	124,955	+0.00(+0.81%)
May 20, 2002	0.6004	0.6047	0.5955	0.5955	11,153	-0.01(-1.60%)
May 17, 2002	0.6054	0.6054	0.5810	0.6052	28,089	+0.00(+0.00%)
May 16, 2002	0.6294	0.6296	0.6052	0.6052	62,787	+0.00(+0.00%)
May 15, 2002	0.6391	0.6536	0.6052	0.6052	92,735	-0.03(-5.30%)
May 14, 2002	0.6391	0.6682	0.6246	0.6391	33,046	+0.00(+0.00%)
May 13, 2002	0.6391	0.6972	0.6149	0.6391	53,080	+0.00(+0.00%)
May 10, 2002	0.6730	0.6875	0.5810	0.6391	155,317	+0.00(+0.00%)
May 09, 2002	0.6056	0.6391	0.6004	0.6391	13,218	+0.03(+5.60%)
May 08, 2002	0.6536	0.7020	0.6052	0.6052	49,982	-0.04(-6.72%)
May 07, 2002	0.6294	0.7020	0.5762	0.6488	209,223	+0.07(+11.67%)
May 06, 2002	0.6052	0.6052	0.5713	0.5810	100,790	-0.01(-1.64%)
May 03, 2002	0.5858	0.7263	0.5181	0.5907	79,517	+0.00(+0.00%)
May 02, 2002	0.5810	0.6101	0.5762	0.5907	51,841	+0.00(+0.00%)
May 01, 2002	0.5810	0.6149	0.5471	0.5907	86,333	+0.02(+3.39%)
Apr 30, 2002	0.5616	0.5762	0.5568	0.5713	30,154	-0.00(-0.84%)
Apr 29, 2002	0.5374	0.5955	0.5132	0.5762	65,266	+0.08(+15.53%)
Apr 26, 2002	0.5132	0.5374	0.4842	0.4987	80,756	-0.03(-6.36%)
Apr 25, 2002	0.5568	0.5568	0.5326	0.5326	33,459	-0.02(-4.35%)
Apr 24, 2002	0.5471	0.5665	0.5423	0.5568	48,330	+0.01(+1.77%)
Apr 23, 2002	0.5326	0.5665	0.4019	0.5471	27,676	-0.01(-1.74%)
Apr 22, 2002	0.5810	0.5810	0.5326	0.5568	57,624	+0.00(+0.00%)
Apr 19, 2002	0.5568	0.5810	0.5520	0.5568	30,361	+0.00(+0.00%)
Apr 18, 2002	0.5544	0.5800	0.5229	0.5568	124,749	+0.00(+0.88%)
Apr 17, 2002	0.5665	0.5810	0.4793	0.5520	326,331	-0.03(-5.00%)
Apr 16, 2002	0.5665	0.5811	0.4648	0.5810	86,952	+0.02(+3.45%)
Apr 15, 2002	0.5810	0.7263	0.5616	0.5616	19,827	-0.02(-3.33%)
Apr 12, 2002	0.5616	0.5810	0.5616	0.5810	1,858	-0.02(-3.23%)
Apr 11, 2002	0.6004	0.6004	0.6004	0.6004	0	+0.00(+0.00%)
Apr 10, 2002	0.5374	0.6052	0.5374	0.6004	46,471	+0.02(+3.33%)
Apr 09, 2002	0.5810	0.5907	0.5229	0.5810	82,615	-0.01(-1.56%)
Apr 08, 2002	0.6052	0.6101	0.5084	0.5902	33,665	+0.01(+1.58%)
Apr 05, 2002	0.6052	0.6052	0.5810	0.5810	4,337	-0.01(-1.64%)
Apr 04, 2002	0.5810	0.5907	0.5326	0.5907	15,077	+0.00(+0.83%)
Apr 03, 2002	0.5810	0.5858	0.5568	0.5858	25,197	+0.00(+0.83%)
Apr 02, 2002	0.5955	0.6052	0.5810	0.5810	4,543	+0.00(+0.00%)
Apr 01, 2002	0.5713	0.6052	0.5326	0.5810	74,353	+0.00(+0.84%)
Mar 29, 2002	0.5713	0.5907	0.5713	0.5762	29,328	+0.00(+0.00%)
Mar 28, 2002	0.5713	0.5907	0.5713	0.5762	29,328	-0.00(-0.83%)
Mar 27, 2002	0.5907	0.5907	0.5713	0.5810	24,578	+0.00(+0.00%)
Mar 26, 2002	0.5713	0.6197	0.5568	0.5810	438,275	+0.00(+0.00%)
Mar 25, 2002	0.6294	0.6294	0.5374	0.5810	312,906	-0.05(-7.69%)
Mar 22, 2002	0.6101	0.6386	0.6052	0.6294	36,763	+0.00(+0.00%)
Mar 21, 2002	0.6778	0.6778	0.6052	0.6294	89,431	-0.05(-7.80%)
Mar 20, 2002	0.6633	0.6972	0.6488	0.6827	56,798	+0.05(+7.63%)
Mar 19, 2002	0.6783	0.7214	0.6343	0.6343	122,890	-0.04(-6.43%)
Mar 18, 2002	0.6827	0.6967	0.6682	0.6778	24,165	-0.01(-1.41%)
Mar 15, 2002	0.6778	0.6875	0.6682	0.6875	32,013	+0.00(+0.00%)
Mar 14, 2002	0.6875	0.7214	0.6778	0.6875	13,631	+0.00(+0.71%)
Mar 13, 2002	0.7069	0.7117	0.6294	0.6827	71,255	+0.02(+3.68%)
Mar 12, 2002	0.6536	0.7117	0.6294	0.6585	66,711	+0.03(+5.43%)
Mar 11, 2002	0.6972	0.6972	0.6246	0.6246	20,860	-0.04(-6.52%)
Mar 08, 2002	0.6682	0.7020	0.6633	0.6682	9,500	+0.00(+0.73%)
Mar 07, 2002	0.6972	0.7263	0.6633	0.6633	57,624	+0.00(+0.74%)
Mar 06, 2002	0.6391	0.7166	0.6343	0.6585	297,415	+0.02(+3.82%)
Mar 05, 2002	0.6827	0.6827	0.6246	0.6343	597,103	-0.03(-5.07%)
Mar 04, 2002	0.6924	0.7214	0.6682	0.6682	108,845	-0.02(-3.50%)
Mar 01, 2002	0.6875	0.7263	0.6585	0.6924	17,142	-0.03(-4.67%)
Feb 28, 2002	0.6875	0.7408	0.6875	0.7263	8,261	+0.00(+0.00%)
Feb 27, 2002	0.6875	0.7263	0.6875	0.7263	46,677	+0.02(+3.45%)
Feb 26, 2002	0.6730	0.7020	0.6730	0.7020	9,500	+0.02(+2.84%)
Feb 25, 2002	0.6924	0.7020	0.6778	0.6827	187,950	-0.00(-0.70%)
Feb 22, 2002	0.7311	0.7311	0.6778	0.6875	23,132	-0.04(-5.96%)
Feb 21, 2002	0.7263	0.7408	0.7263	0.7311	24,578	-0.01(-1.31%)
Feb 20, 2002	0.7263	0.7456	0.7263	0.7408	29,328	+0.01(+2.00%)
Feb 19, 2002	0.7456	0.7456	0.7263	0.7263	54,526	-0.01(-1.32%)
Feb 18, 2002	0.7263	0.7359	0.7238	0.7359	38,622	+0.00(+0.00%)
Feb 15, 2002	0.7263	0.7359	0.7238	0.7359	38,622	+0.01(+1.33%)
Feb 14, 2002	0.7408	0.7505	0.7263	0.7263	54,732	+0.00(+0.00%)
Feb 13, 2002	0.7456	0.7456	0.6972	0.7263	104,508	+0.00(+0.00%)
Feb 12, 2002	0.7311	0.7311	0.7166	0.7263	9,913	-0.00(-0.66%)
Feb 11, 2002	0.7020	0.7601	0.6875	0.7311	201,375	+0.03(+4.14%)
Feb 08, 2002	0.7166	0.7166	0.6827	0.7020	64,853	+0.00(+0.69%)
Feb 07, 2002	0.6972	0.7117	0.6972	0.6972	15,696	-0.00(-0.69%)
Feb 06, 2002	0.7456	0.7456	0.6924	0.7020	19,414	+0.00(+0.00%)
Feb 05, 2002	0.7505	0.7505	0.6924	0.7020	44,612	+0.01(+1.40%)
Feb 04, 2002	0.7166	0.7747	0.6730	0.6924	38,829	-0.09(-11.18%)
Feb 01, 2002	0.7505	0.7892	0.7172	0.7795	45,438	+0.06(+8.78%)
Jan 31, 2002	0.7309	0.7650	0.7069	0.7166	19,827	+0.01(+1.37%)
Jan 30, 2002	0.7408	0.7408	0.6972	0.7069	16,316	-0.01(-1.35%)
Jan 29, 2002	0.7505	0.7989	0.6827	0.7166	63,613	-0.00(-0.67%)
Jan 28, 2002	0.7505	0.7505	0.7166	0.7214	37,176	-0.01(-1.32%)
Jan 25, 2002	0.7166	0.7359	0.7020	0.7311	23,958	+0.00(+0.67%)
Jan 24, 2002	0.7263	0.7456	0.7263	0.7263	27,882	+0.00(+0.00%)
Jan 23, 2002	0.7020	0.7263	0.7020	0.7263	8,468	+0.02(+2.74%)
Jan 22, 2002	0.7698	0.7698	0.7020	0.7069	54,732	-0.03(-4.58%)
Jan 21, 2002	0.7408	0.7795	0.6924	0.7408	203,853	+0.00(+0.00%)
Jan 18, 2002	0.7408	0.7795	0.6924	0.7408	203,853	+0.01(+2.00%)
Jan 17, 2002	0.7166	0.7408	0.7166	0.7263	16,523	+0.02(+3.45%)
Jan 16, 2002	0.7892	0.7892	0.6827	0.7020	43,373	-0.10(-12.12%)
Jan 15, 2002	0.7020	0.8086	0.6488	0.7989	136,522	+0.12(+17.02%)
Jan 14, 2002	0.7166	0.7747	0.6827	0.6827	86,333	-0.09(-11.32%)
Jan 11, 2002	0.7117	0.7698	0.6827	0.7698	58,450	+0.06(+8.16%)
Jan 10, 2002	0.7505	0.7505	0.7117	0.7117	28,502	+0.09(+13.95%)

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.

Financial News

Collectors Universe (NQ: CLCT )

Historical Prices

Popular Pages