Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 9.490 9.554 9.274 9.289 76,793,016 -0.28(-2.97%)
Aug 29, 2002 9.253 9.653 9.183 9.573 124,525,408 +0.23(+2.43%)
Aug 28, 2002 9.554 9.588 9.331 9.346 90,974,624 -0.28(-2.87%)
Aug 27, 2002 9.904 9.927 9.587 9.622 86,477,344 -0.24(-2.42%)
Aug 26, 2002 9.937 9.965 9.687 9.861 73,509,344 -0.02(-0.23%)
Aug 23, 2002 9.967 10.00 9.812 9.884 76,516,696 -0.19(-1.90%)
Aug 22, 2002 10.00 10.12 9.956 10.07 95,786,008 +0.18(+1.82%)
Aug 21, 2002 9.759 9.914 9.681 9.895 107,258,784 +0.23(+2.43%)
Aug 20, 2002 9.725 9.785 9.605 9.660 92,880,104 -0.18(-1.85%)
Aug 19, 2002 9.471 9.851 9.435 9.842 105,468,752 +0.38(+4.00%)
Aug 16, 2002 9.356 9.507 9.259 9.463 91,580,904 +0.04(+0.46%)
Aug 15, 2002 9.456 9.604 9.227 9.420 130,429,672 +0.01(+0.12%)
Aug 14, 2002 8.943 9.412 8.935 9.409 127,735,640 +0.50(+5.63%)
Aug 13, 2002 9.083 9.407 8.881 8.907 132,248,768 -0.27(-2.91%)
Aug 12, 2002 9.011 9.227 9.009 9.174 75,113,144 +0.07(+0.73%)
Aug 09, 2002 9.113 9.303 9.021 9.108 91,204,984 -0.15(-1.62%)
Aug 08, 2002 8.916 9.274 8.784 9.257 117,224,192 +0.34(+3.87%)
Aug 07, 2002 8.896 8.952 8.547 8.913 114,055,960 +0.27(+3.11%)
Aug 06, 2002 8.498 8.943 8.487 8.644 117,181,656 +0.32(+3.82%)
Aug 05, 2002 8.383 8.549 8.292 8.326 104,271,248 -0.08(-0.95%)
Aug 02, 2002 8.614 8.678 8.290 8.405 113,525,240 -0.25(-2.93%)
Aug 01, 2002 9.005 9.102 8.612 8.659 121,523,344 -0.42(-4.65%)
Jul 31, 2002 9.011 9.085 8.775 9.081 123,997,056 -0.02(-0.25%)
Jul 30, 2002 9.000 9.242 8.958 9.104 162,057,808 -0.03(-0.31%)
Jul 29, 2002 8.867 9.142 8.811 9.132 148,133,232 +0.55(+6.39%)
Jul 26, 2002 8.279 8.595 8.267 8.583 163,177,104 +0.48(+5.88%)
Jul 25, 2002 8.602 8.652 8.033 8.106 215,844,496 -0.64(-7.35%)
Jul 24, 2002 7.902 8.775 7.838 8.750 267,221,440 +0.61(+7.49%)
Jul 23, 2002 8.799 8.858 8.133 8.140 221,986,800 -0.85(-9.47%)
Jul 22, 2002 9.265 9.462 8.687 8.992 237,848,016 -0.39(-4.14%)
Jul 19, 2002 9.439 9.632 9.238 9.380 148,654,720 -0.29(-3.03%)
Jul 18, 2002 9.853 9.982 9.588 9.674 120,269,576 -0.17(-1.71%)
Jul 17, 2002 9.940 10.09 9.685 9.842 129,490,808 +0.14(+1.46%)
Jul 16, 2002 9.711 9.993 9.585 9.700 128,328,176 -0.10(-1.06%)
Jul 15, 2002 9.727 9.816 9.085 9.804 180,913,168 -0.01(-0.12%)
Jul 12, 2002 10.10 10.17 9.744 9.816 126,451,496 -0.20(-1.98%)
Jul 11, 2002 9.850 10.04 9.700 10.01 171,118,944 +0.13(+1.28%)
Jul 10, 2002 10.16 10.26 9.867 9.887 119,767,384 -0.18(-1.82%)
Jul 09, 2002 10.09 10.36 10.03 10.07 112,639,728 +0.05(+0.55%)
Jul 08, 2002 10.30 10.40 9.952 10.02 83,477,920 -0.37(-3.52%)
Jul 05, 2002 10.05 10.39 10.04 10.38 47,120,036 +0.45(+4.54%)
Jul 04, 2002 9.698 9.940 9.549 9.931 106,936,760 +0.12(+1.22%)
Jul 03, 2002 9.698 9.940 9.549 9.812 106,906,376 +0.08(+0.78%)
Jul 02, 2002 9.914 10.02 9.715 9.736 109,386,432 -0.23(-2.32%)
Jul 01, 2002 10.24 10.29 9.952 9.967 87,802,960 -0.39(-3.73%)
Jun 28, 2002 10.32 10.56 10.22 10.35 118,290,920 -0.04(-0.40%)
Jun 27, 2002 10.33 10.40 10.00 10.39 126,555,312 +0.15(+1.46%)
Jun 26, 2002 9.662 10.29 9.662 10.25 148,110,512 +0.22(+2.23%)
Jun 25, 2002 10.35 10.41 9.993 10.02 110,986,008 -0.23(-2.23%)
Jun 24, 2002 9.859 10.34 9.814 10.25 138,061,104 +0.36(+3.60%)
Jun 21, 2002 10.11 10.32 9.895 9.895 154,303,536 -0.34(-3.36%)
Jun 20, 2002 10.29 10.43 10.20 10.24 114,124,384 -0.05(-0.48%)
Jun 19, 2002 10.50 10.59 10.28 10.29 107,316,376 -0.31(-2.91%)
Jun 18, 2002 10.51 10.65 10.48 10.60 102,391,392 +0.06(+0.56%)
Jun 17, 2002 10.53 10.68 10.48 10.54 124,804,112 +0.08(+0.78%)
Jun 14, 2002 10.06 10.51 10.03 10.46 144,547,088 +0.20(+1.90%)
Jun 13, 2002 10.38 10.50 10.26 10.26 105,367,568 -0.25(-2.38%)
Jun 12, 2002 9.952 10.56 9.937 10.51 179,900,048 +0.56(+5.65%)
Jun 11, 2002 10.08 10.25 9.922 9.950 98,230,408 -0.05(-0.47%)
Jun 10, 2002 9.776 10.09 9.740 9.997 94,871,704 +0.16(+1.62%)
Jun 07, 2002 9.443 9.956 9.437 9.838 129,226,104 +0.02(+0.15%)
Jun 06, 2002 9.747 9.869 9.463 9.823 103,956,624 +0.05(+0.46%)
Jun 05, 2002 9.545 9.795 9.526 9.778 88,457,584 +0.32(+3.36%)
Jun 04, 2002 9.369 9.696 9.320 9.460 116,247,280 +0.11(+1.13%)
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.