Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 5.962 6.141 5.928 6.028 7,145,138 +0.06(+0.95%)
Aug 29, 2002 5.718 5.999 5.686 5.971 12,322,567 +0.17(+2.94%)
Aug 28, 2002 5.985 5.996 5.681 5.800 21,057,910 -0.43(-6.85%)
Aug 27, 2002 6.497 6.534 6.190 6.227 15,190,658 -0.26(-4.07%)
Aug 26, 2002 6.593 6.619 6.397 6.491 7,931,565 -0.06(-0.95%)
Aug 23, 2002 6.659 6.682 6.542 6.554 7,175,620 -0.17(-2.50%)
Aug 22, 2002 6.625 6.773 6.494 6.721 9,582,499 +0.15(+2.34%)
Aug 21, 2002 6.400 6.662 6.340 6.568 22,771,450 -0.22(-3.19%)
Aug 20, 2002 6.804 6.847 6.653 6.784 6,872,913 +0.12(+1.75%)
Aug 16, 2002 6.605 6.781 6.369 6.667 10,834,827 +0.07(+1.03%)
Aug 15, 2002 6.568 6.773 6.522 6.599 15,482,110 +0.05(+0.78%)
Aug 14, 2002 6.397 6.596 6.355 6.548 17,237,150 +0.23(+3.60%)
Aug 13, 2002 6.494 6.966 6.298 6.321 23,856,832 -0.08(-1.24%)
Aug 12, 2002 6.050 6.480 5.982 6.400 22,293,356 -1.65(-20.52%)
Aug 05, 2002 8.189 8.362 8.032 8.052 7,098,009 -0.16(-2.01%)
Aug 02, 2002 8.800 8.800 8.046 8.217 13,324,007 -0.60(-6.77%)
Aug 01, 2002 9.255 9.280 8.786 8.814 6,617,805 -0.54(-5.77%)
Jul 31, 2002 9.454 9.454 9.027 9.354 12,743,918 -0.15(-1.59%)
Jul 30, 2002 9.198 9.727 9.053 9.505 12,031,584 +0.31(+3.34%)
Jul 29, 2002 8.558 9.204 8.490 9.198 11,939,202 +0.91(+10.94%)
Jul 26, 2002 8.473 8.558 7.933 8.291 10,844,675 -0.19(-2.25%)
Jul 25, 2002 8.899 8.899 8.157 8.481 10,451,696 -0.42(-4.70%)
Jul 24, 2002 7.179 8.933 7.179 8.899 20,232,796 +0.76(+9.36%)
Jul 23, 2002 8.416 8.587 7.961 8.137 9,820,491 -0.21(-2.49%)
Jul 22, 2002 8.572 8.894 8.189 8.345 9,918,736 -0.53(-5.93%)
Jul 19, 2002 9.039 9.209 8.786 8.871 6,056,708 -0.28(-3.08%)
Jul 17, 2002 9.934 9.940 8.820 9.152 9,884,033 -0.27(-2.87%)
Jul 12, 2002 9.781 9.809 9.326 9.422 8,042,237 -0.39(-4.00%)
Jul 11, 2002 9.980 10.01 9.286 9.815 10,526,962 -0.16(-1.65%)
Jul 10, 2002 10.10 10.45 9.926 9.980 9,673,475 -0.18(-1.74%)
Jul 09, 2002 10.32 10.61 10.11 10.16 6,274,769 -0.10(-1.00%)
Jul 08, 2002 10.49 10.60 10.19 10.26 6,614,757 -0.24(-2.25%)
Jul 05, 2002 10.08 10.54 10.04 10.49 4,687,377 +0.59(+5.97%)
Jul 04, 2002 9.440 9.980 9.241 9.903 9,563,038 +0.00(+0.00%)
Jul 03, 2002 9.440 9.980 9.241 9.903 9,563,038 +0.17(+1.72%)
Jul 02, 2002 10.14 10.31 9.582 9.735 9,015,775 -0.54(-5.26%)
Jul 01, 2002 10.36 10.52 10.24 10.28 5,785,655 -0.05(-0.44%)
Jun 28, 2002 10.53 10.69 10.32 10.32 9,410,395 -0.24(-2.29%)
Jun 27, 2002 10.18 10.57 10.17 10.56 10,980,905 +0.38(+3.74%)
Jun 26, 2002 9.525 10.41 9.525 10.18 12,282,003 +0.40(+4.04%)
Jun 25, 2002 10.46 10.55 9.735 9.786 13,611,004 -0.66(-6.29%)
Jun 21, 2002 10.68 10.95 10.41 10.44 9,060,090 -0.36(-3.34%)
Jun 20, 2002 11.06 11.16 10.78 10.80 9,724,591 -0.21(-1.94%)
Jun 19, 2002 11.07 11.33 10.88 11.02 16,830,338 -0.07(-0.67%)
Jun 18, 2002 11.09 11.66 10.92 11.09 31,586,748 -0.92(-7.69%)
Jun 17, 2002 11.82 12.03 11.59 12.02 10,298,115 +0.20(+1.66%)
Jun 14, 2002 11.37 11.86 11.15 11.82 14,544,447 -0.46(-3.75%)
Jun 12, 2002 12.46 12.51 12.04 12.28 9,720,839 -0.14(-1.14%)
Jun 11, 2002 12.78 13.03 12.31 12.42 7,298,015 -0.32(-2.50%)
Jun 10, 2002 12.97 13.11 12.71 12.74 7,014,770 -0.16(-1.28%)
Jun 07, 2002 12.52 12.92 12.45 12.91 10,160,713 -0.04(-0.29%)
Jun 06, 2002 12.87 13.08 12.83 12.94 14,228,609 +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.