Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 6.035 6.216 6.000 6.101 7,059,283 +0.06(+0.95%)
Aug 29, 2002 5.787 6.072 5.756 6.043 12,174,501 +0.17(+2.94%)
Aug 28, 2002 6.058 6.069 5.750 5.871 20,804,882 -0.43(-6.85%)
Aug 27, 2002 6.576 6.613 6.265 6.302 15,008,129 -0.27(-4.07%)
Aug 26, 2002 6.674 6.700 6.475 6.570 7,836,260 -0.06(-0.95%)
Aug 23, 2002 6.740 6.763 6.622 6.633 7,089,398 -0.17(-2.50%)
Aug 22, 2002 6.705 6.855 6.573 6.803 9,467,358 +0.16(+2.34%)
Aug 21, 2002 6.478 6.743 6.418 6.648 22,497,832 -0.22(-3.19%)
Aug 20, 2002 6.887 6.930 6.734 6.866 6,790,329 +0.12(+1.75%)
Aug 16, 2002 6.685 6.864 6.446 6.748 10,704,637 +0.07(+1.03%)
Aug 15, 2002 6.648 6.855 6.602 6.679 15,296,079 +0.05(+0.78%)
Aug 14, 2002 6.475 6.677 6.432 6.628 17,030,032 +0.23(+3.60%)
Aug 13, 2002 6.573 7.051 6.374 6.397 23,570,172 -0.08(-1.24%)
Aug 12, 2002 6.124 6.559 6.055 6.478 22,025,482 -1.67(-20.52%)
Aug 05, 2002 8.288 8.464 8.130 8.150 7,012,720 -0.17(-2.01%)
Aug 02, 2002 8.907 8.907 8.144 8.317 13,163,908 -0.60(-6.77%)
Aug 01, 2002 9.367 9.393 8.892 8.921 6,538,286 -0.55(-5.77%)
Jul 31, 2002 9.569 9.569 9.137 9.468 12,590,789 -0.15(-1.59%)
Jul 30, 2002 9.310 9.845 9.163 9.621 11,887,015 +0.31(+3.34%)
Jul 29, 2002 8.662 9.316 8.593 9.310 11,795,742 +0.92(+10.94%)
Jul 26, 2002 8.576 8.662 8.029 8.392 10,714,367 -0.19(-2.25%)
Jul 25, 2002 9.008 9.008 8.256 8.585 10,326,110 -0.42(-4.70%)
Jul 24, 2002 7.266 9.042 7.266 9.008 19,989,680 +0.77(+9.36%)
Jul 23, 2002 8.518 8.691 8.058 8.236 9,702,489 -0.21(-2.49%)
Jul 22, 2002 8.677 9.002 8.288 8.446 9,799,554 -0.53(-5.93%)
Jul 19, 2002 9.149 9.321 8.892 8.979 5,983,931 -0.28(-3.08%)
Jul 17, 2002 10.06 10.06 8.927 9.264 9,765,268 -0.27(-2.87%)
Jul 12, 2002 9.900 9.928 9.439 9.537 7,945,603 -0.40(-4.00%)
Jul 11, 2002 10.10 10.13 9.399 9.934 10,400,472 -0.17(-1.65%)
Jul 10, 2002 10.22 10.58 10.05 10.10 9,557,240 -0.18(-1.74%)
Jul 09, 2002 10.45 10.73 10.23 10.28 6,199,372 -0.10(-1.00%)
Jul 08, 2002 10.62 10.73 10.31 10.38 6,535,275 -0.24(-2.25%)
Jul 05, 2002 10.20 10.67 10.16 10.62 4,631,054 +0.60(+5.97%)
Jul 04, 2002 9.554 10.10 9.353 10.02 9,448,130 +0.00(+0.00%)
Jul 03, 2002 9.554 10.10 9.353 10.02 9,448,130 +0.17(+1.72%)
Jul 02, 2002 10.26 10.43 9.698 9.854 8,907,443 -0.55(-5.26%)
Jul 01, 2002 10.48 10.65 10.36 10.40 5,716,136 -0.05(-0.44%)
Jun 28, 2002 10.66 10.82 10.45 10.45 9,297,321 -0.24(-2.29%)
Jun 27, 2002 10.31 10.70 10.29 10.69 10,848,960 +0.39(+3.74%)
Jun 26, 2002 9.641 10.53 9.641 10.31 12,134,424 +0.40(+4.04%)
Jun 25, 2002 10.59 10.67 9.854 9.905 13,447,456 -0.66(-6.29%)
Jun 21, 2002 10.81 11.08 10.53 10.57 8,951,226 -0.37(-3.34%)
Jun 20, 2002 11.19 11.30 10.91 10.94 9,607,742 -0.22(-1.94%)
Jun 19, 2002 11.21 11.47 11.02 11.15 16,628,107 -0.07(-0.67%)
Jun 18, 2002 11.22 11.80 11.05 11.23 31,207,208 -0.94(-7.69%)
Jun 17, 2002 11.96 12.17 11.73 12.16 10,174,375 +0.20(+1.66%)
Jun 14, 2002 11.51 12.00 11.28 11.96 14,369,683 -0.47(-3.75%)
Jun 12, 2002 12.61 12.66 12.18 12.43 9,604,035 -0.14(-1.14%)
Jun 11, 2002 12.94 13.19 12.46 12.57 7,210,323 -0.32(-2.50%)
Jun 10, 2002 13.12 13.27 12.86 12.90 6,930,482 -0.17(-1.28%)
Jun 07, 2002 12.68 13.08 12.60 13.06 10,038,624 -0.04(-0.29%)
Jun 06, 2002 13.02 13.24 12.98 13.10 14,057,641 +0.42(+3.31%)
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.