Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.560 4.560 4.420 4.476 423,762 -0.10(-2.17%)
Sep 27, 2002 4.632 4.634 4.496 4.575 674,385 -0.10(-2.04%)
Sep 26, 2002 4.472 4.671 4.472 4.671 278,737 +0.22(+4.89%)
Sep 25, 2002 4.375 4.470 4.360 4.453 587,301 +0.10(+2.32%)
Sep 24, 2002 4.472 4.486 4.352 4.352 388,791 -0.15(-3.24%)
Sep 23, 2002 4.529 4.540 4.463 4.498 141,597 -0.03(-0.69%)
Sep 20, 2002 4.667 4.686 4.501 4.529 940,780 +0.04(+0.78%)
Sep 19, 2002 4.657 4.657 4.494 4.494 223,538 -0.19(-4.11%)
Sep 18, 2002 4.618 4.692 4.548 4.686 183,767 +0.06(+1.26%)
Sep 17, 2002 4.754 4.789 4.628 4.628 191,995 -0.10(-2.06%)
Sep 16, 2002 4.688 4.741 4.618 4.725 202,624 +0.04(+0.79%)
Sep 13, 2002 4.667 4.723 4.657 4.688 449,133 -0.02(-0.37%)
Sep 12, 2002 4.793 4.813 4.692 4.706 187,196 -0.11(-2.34%)
Sep 11, 2002 4.822 4.850 4.793 4.818 244,109 +0.02(+0.41%)
Sep 10, 2002 4.842 4.851 4.778 4.799 370,963 -0.02(-0.36%)
Sep 09, 2002 4.776 4.879 4.762 4.816 377,134 +0.04(+0.81%)
Sep 06, 2002 4.669 4.783 4.669 4.778 240,337 +0.14(+3.11%)
Sep 05, 2002 4.783 4.783 4.624 4.634 352,106 -0.17(-3.44%)
Sep 04, 2002 4.789 4.807 4.678 4.799 365,135 +0.01(+0.20%)
Sep 03, 2002 4.832 4.892 4.737 4.789 354,506 -0.08(-1.56%)
Aug 30, 2002 4.931 5.025 4.863 4.865 229,709 -0.07(-1.42%)
Aug 29, 2002 4.828 4.953 4.776 4.935 307,879 +0.11(+2.26%)
Aug 28, 2002 4.906 4.939 4.772 4.826 302,393 -0.13(-2.59%)
Aug 27, 2002 5.036 5.104 4.923 4.955 539,645 -0.06(-1.13%)
Aug 26, 2002 4.997 5.044 4.865 5.011 446,047 +0.05(+1.06%)
Aug 23, 2002 5.083 5.083 4.955 4.958 252,680 -0.12(-2.45%)
Aug 22, 2002 4.997 5.114 4.995 5.083 319,536 +0.10(+1.95%)
Aug 21, 2002 4.920 4.986 4.871 4.986 442,962 +0.09(+1.79%)
Aug 20, 2002 4.867 4.949 4.857 4.898 453,933 +0.05(+1.12%)
Aug 16, 2002 4.951 4.951 4.832 4.844 815,640 -0.11(-2.24%)
Aug 15, 2002 4.908 4.995 4.881 4.955 260,565 +0.05(+0.95%)
Aug 14, 2002 4.797 4.916 4.735 4.908 417,591 +0.11(+2.31%)
Aug 13, 2002 4.861 4.920 4.783 4.797 5,417,029 -0.11(-2.30%)
Aug 12, 2002 4.890 4.920 4.783 4.910 276,679 +0.36(+7.86%)
Aug 07, 2002 4.453 4.552 4.389 4.552 426,162 +0.13(+2.99%)
Aug 06, 2002 4.336 4.437 4.336 4.420 458,047 +0.18(+4.27%)
Aug 05, 2002 4.430 4.430 4.235 4.239 333,593 -0.19(-4.30%)
Aug 02, 2002 4.459 4.459 4.336 4.430 694,614 +0.01(+0.13%)
Aug 01, 2002 4.336 4.453 4.249 4.424 601,358 +0.12(+2.71%)
Jul 31, 2002 4.338 4.338 4.177 4.307 279,422 -0.06(-1.47%)
Jul 30, 2002 4.239 4.371 4.113 4.371 553,016 +0.10(+2.28%)
Jul 29, 2002 4.031 4.288 4.029 4.274 386,391 +0.27(+6.75%)
Jul 26, 2002 3.850 4.004 3.838 4.004 294,850 +0.12(+3.11%)
Jul 25, 2002 3.924 3.990 3.835 3.883 474,847 -0.03(-0.75%)
Jul 24, 2002 3.626 3.922 3.481 3.912 685,014 +0.17(+4.52%)
Jul 23, 2002 3.961 4.019 3.724 3.743 385,363 -0.21(-5.41%)
Jul 22, 2002 4.054 4.070 3.835 3.957 310,279 -0.11(-2.72%)
Jul 19, 2002 3.967 4.083 3.928 4.068 439,533 -0.08(-1.83%)
Jul 17, 2002 4.295 4.348 4.064 4.144 333,935 -0.15(-3.49%)
Jul 12, 2002 4.418 4.418 4.258 4.293 220,452 -0.12(-2.77%)
Jul 11, 2002 4.336 4.472 4.220 4.416 427,191 +0.07(+1.57%)
Jul 10, 2002 4.490 4.566 4.319 4.348 298,965 -0.14(-3.20%)
Jul 09, 2002 4.669 4.704 4.492 4.492 2,982,794 -0.17(-3.75%)
Jul 08, 2002 4.632 4.684 4.593 4.667 309,593 +0.02(+0.33%)
Jul 05, 2002 4.540 4.651 4.540 4.651 113,483 +0.13(+2.79%)
Jul 04, 2002 4.587 4.587 4.443 4.525 349,706 +0.00(+0.00%)
Jul 03, 2002 4.587 4.587 4.443 4.525 340,107 -0.06(-1.36%)
Jul 02, 2002 4.764 4.764 4.554 4.587 472,447 -0.15(-3.12%)
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.