Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 6.545 6.545 6.289 6.348 11,228,273 -0.41(-6.02%)
Sep 27, 2002 7.142 7.142 6.715 6.755 6,904,335 -0.39(-5.42%)
Sep 26, 2002 6.972 7.265 6.972 7.142 7,567,592 +0.23(+3.29%)
Sep 25, 2002 6.744 6.940 6.616 6.915 5,669,661 +0.29(+4.43%)
Sep 24, 2002 6.445 6.798 6.411 6.622 5,628,427 +0.03(+0.39%)
Sep 23, 2002 6.701 6.815 6.519 6.596 6,262,399 -0.23(-3.42%)
Sep 20, 2002 6.900 6.997 6.778 6.829 7,183,367 -0.04(-0.62%)
Sep 19, 2002 6.630 7.057 6.630 6.872 15,411,874 +0.04(+0.63%)
Sep 18, 2002 7.029 7.100 6.755 6.829 15,626,712 -0.42(-5.73%)
Sep 17, 2002 7.114 7.569 7.114 7.245 25,739,560 +0.39(+5.69%)
Sep 16, 2002 6.875 6.963 6.698 6.855 9,595,785 -0.02(-0.29%)
Sep 13, 2002 6.696 6.898 6.690 6.875 8,178,369 -0.10(-1.39%)
Sep 12, 2002 7.046 7.048 6.886 6.972 8,306,522 -0.09(-1.33%)
Sep 11, 2002 7.114 7.140 7.054 7.066 5,388,521 +0.11(+1.60%)
Sep 10, 2002 6.929 7.071 6.889 6.955 8,595,629 +0.05(+0.78%)
Sep 09, 2002 6.815 6.943 6.573 6.900 10,209,842 +0.07(+1.04%)
Sep 06, 2002 6.516 6.844 6.402 6.829 20,209,298 +0.57(+9.09%)
Sep 05, 2002 5.805 6.417 5.748 6.260 23,217,030 +0.46(+7.84%)
Sep 04, 2002 5.890 5.910 5.722 5.805 9,829,600 -0.03(-0.54%)
Sep 03, 2002 5.876 5.950 5.776 5.836 11,836,238 -0.20(-3.25%)
Aug 30, 2002 5.967 6.146 5.933 6.033 7,139,322 +0.06(+0.95%)
Aug 29, 2002 5.722 6.004 5.691 5.976 12,312,537 +0.17(+2.94%)
Aug 28, 2002 5.990 6.001 5.685 5.805 21,040,770 -0.43(-6.85%)
Aug 27, 2002 6.502 6.539 6.195 6.232 15,178,293 -0.26(-4.07%)
Aug 26, 2002 6.599 6.624 6.402 6.496 7,925,109 -0.06(-0.95%)
Aug 23, 2002 6.664 6.687 6.548 6.559 7,169,779 -0.17(-2.50%)
Aug 22, 2002 6.630 6.778 6.499 6.727 9,574,699 +0.15(+2.34%)
Aug 21, 2002 6.405 6.667 6.346 6.573 22,752,914 -0.22(-3.19%)
Aug 20, 2002 6.809 6.852 6.659 6.790 6,867,319 +0.12(+1.75%)
Aug 16, 2002 6.610 6.787 6.374 6.673 10,826,008 +0.07(+1.03%)
Aug 15, 2002 6.573 6.778 6.528 6.605 15,469,507 +0.05(+0.78%)
Aug 14, 2002 6.402 6.602 6.360 6.553 17,223,120 +0.23(+3.60%)
Aug 13, 2002 6.499 6.972 6.303 6.326 23,837,412 -0.08(-1.24%)
Aug 12, 2002 6.055 6.485 5.987 6.405 22,275,210 -1.65(-20.52%)
Aug 05, 2002 8.195 8.369 8.039 8.059 7,092,231 -0.17(-2.01%)
Aug 02, 2002 8.807 8.807 8.053 8.224 13,313,162 -0.60(-6.77%)
Aug 01, 2002 9.262 9.288 8.793 8.821 6,612,418 -0.54(-5.77%)
Jul 31, 2002 9.461 9.461 9.035 9.362 12,733,544 -0.15(-1.59%)
Jul 30, 2002 9.205 9.735 9.060 9.513 12,021,791 +0.31(+3.34%)
Jul 29, 2002 8.565 9.211 8.497 9.205 11,929,483 +0.91(+10.94%)
Jul 26, 2002 8.480 8.565 7.939 8.298 10,835,848 -0.19(-2.25%)
Jul 25, 2002 8.907 8.907 8.164 8.488 10,443,188 -0.42(-4.70%)
Jul 24, 2002 7.185 8.941 7.185 8.907 20,216,326 +0.76(+9.36%)
Jul 23, 2002 8.423 8.594 7.968 8.144 9,812,497 -0.21(-2.49%)
Jul 22, 2002 8.579 8.901 8.195 8.352 9,910,662 -0.53(-5.93%)
Jul 19, 2002 9.046 9.217 8.793 8.878 6,051,778 -0.28(-3.08%)
Jul 17, 2002 9.942 9.948 8.827 9.160 9,875,988 -0.27(-2.87%)
Jul 12, 2002 9.789 9.817 9.333 9.430 8,035,691 -0.39(-4.00%)
Jul 11, 2002 9.988 10.02 9.294 9.823 10,518,393 -0.17(-1.65%)
Jul 10, 2002 10.11 10.46 9.934 9.988 9,665,601 -0.18(-1.74%)
Jul 09, 2002 10.33 10.61 10.12 10.16 6,269,661 -0.10(-1.00%)
Jul 08, 2002 10.50 10.61 10.20 10.27 6,609,373 -0.24(-2.25%)
Jul 05, 2002 10.09 10.55 10.05 10.50 4,683,562 +0.59(+5.97%)
Jul 04, 2002 9.447 9.988 9.248 9.911 9,555,254 +0.00(+0.00%)
Jul 03, 2002 9.447 9.988 9.248 9.911 9,555,254 +0.17(+1.72%)
Jul 02, 2002 10.14 10.32 9.590 9.743 9,008,436 -0.54(-5.26%)
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.