Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 7.000 7.115 6.750 7.050 9,322,600 -0.07(-0.91%)
Sep 27, 2002 7.185 7.250 7.050 7.115 11,134,600 -0.17(-2.33%)
Sep 26, 2002 7.150 7.400 7.100 7.285 14,366,000 +0.32(+4.59%)
Sep 25, 2002 7.225 7.240 6.910 6.965 10,821,000 -0.15(-2.11%)
Sep 24, 2002 7.310 7.505 6.990 7.115 14,827,600 -0.47(-6.20%)
Sep 23, 2002 7.550 7.660 7.540 7.585 7,622,600 -0.10(-1.30%)
Sep 20, 2002 7.550 7.735 7.545 7.685 8,647,800 +0.11(+1.45%)
Sep 19, 2002 7.550 7.750 7.510 7.575 8,351,800 -0.08(-0.98%)
Sep 18, 2002 7.500 7.740 7.500 7.650 16,767,800 -0.23(-2.92%)
Sep 17, 2002 8.000 8.100 7.725 7.880 33,580,000 -1.13(-12.49%)
Sep 16, 2002 9.230 9.240 8.875 9.005 7,392,000 -0.10(-1.10%)
Sep 13, 2002 9.025 9.170 8.995 9.105 6,989,000 +0.06(+0.66%)
Sep 12, 2002 9.050 9.110 8.955 9.045 2,280,000 -0.01(-0.06%)
Sep 11, 2002 9.300 9.360 9.010 9.050 4,275,400 -0.12(-1.36%)
Sep 10, 2002 9.200 9.275 9.000 9.175 7,328,800 +0.09(+0.94%)
Sep 09, 2002 9.000 9.210 9.000 9.090 6,118,000 +0.05(+0.55%)
Sep 06, 2002 9.150 9.335 9.010 9.040 2,080,000 -0.09(-0.93%)
Sep 05, 2002 9.015 9.325 8.950 9.125 3,400,000 +0.11(+1.22%)
Sep 04, 2002 8.975 9.120 8.860 9.015 6,183,600 +0.06(+0.67%)
Sep 03, 2002 9.075 9.125 8.875 8.955 8,206,200 -0.08(-0.94%)
Aug 30, 2002 9.045 9.210 9.025 9.040 10,274,800 -0.13(-1.42%)
Aug 29, 2002 9.000 9.270 8.725 9.170 23,977,000 -0.58(-5.95%)
Aug 28, 2002 10.00 10.11 9.745 9.750 7,102,600 -0.38(-3.70%)
Aug 27, 2002 10.15 10.25 10.03 10.12 4,720,600 -0.02(-0.15%)
Aug 26, 2002 10.12 10.20 9.975 10.14 4,136,600 +0.15(+1.50%)
Aug 23, 2002 10.15 10.25 9.980 9.990 3,740,000 -0.22(-2.15%)
Aug 22, 2002 10.10 10.38 10.03 10.21 5,166,000 +0.11(+1.09%)
Aug 21, 2002 10.25 10.28 9.925 10.10 3,469,000 -0.08(-0.74%)
Aug 20, 2002 10.05 10.32 10.04 10.18 4,734,400 +0.31(+3.09%)
Aug 16, 2002 10.00 10.00 9.800 9.870 4,228,400 -0.20(-1.94%)
Aug 15, 2002 9.715 10.06 9.715 10.06 5,733,400 +0.34(+3.50%)
Aug 14, 2002 9.585 9.745 9.495 9.725 6,017,000 +0.14(+1.46%)
Aug 13, 2002 9.675 9.835 9.550 9.585 6,873,600 -0.21(-2.19%)
Aug 12, 2002 9.775 9.845 9.660 9.800 4,452,600 +0.03(+0.31%)
Aug 07, 2002 9.710 9.925 9.490 9.770 6,630,600 +0.13(+1.40%)
Aug 06, 2002 9.470 9.915 9.450 9.635 5,567,000 +0.24(+2.55%)
Aug 05, 2002 9.420 9.525 9.335 9.395 6,021,000 -0.04(-0.48%)
Aug 02, 2002 9.540 9.665 9.290 9.440 900,000 -0.15(-1.56%)
Aug 01, 2002 9.615 9.750 9.545 9.590 5,357,600 -0.15(-1.54%)
Jul 31, 2002 9.680 9.805 9.540 9.740 8,008,600 +0.06(+0.67%)
Jul 30, 2002 9.800 9.960 9.545 9.675 7,414,200 -0.30(-3.01%)
Jul 29, 2002 9.750 10.03 9.635 9.975 5,816,600 +0.35(+3.64%)
Jul 26, 2002 9.275 9.700 9.275 9.625 7,140,800 +0.44(+4.73%)
Jul 25, 2002 9.375 9.650 9.105 9.190 11,957,400 -0.15(-1.61%)
Jul 24, 2002 8.945 9.425 8.765 9.340 11,268,400 +0.39(+4.36%)
Jul 23, 2002 9.410 9.425 8.850 8.950 11,450,800 -0.45(-4.79%)
Jul 22, 2002 9.500 9.720 9.200 9.400 8,280,800 -0.06(-0.63%)
Jul 19, 2002 9.550 9.950 9.455 9.460 8,171,800 -0.24(-2.47%)
Jul 17, 2002 9.800 9.910 9.550 9.700 5,999,200 -0.32(-3.15%)
Jul 12, 2002 9.935 10.17 9.835 10.02 6,638,200 +0.05(+0.55%)
Jul 11, 2002 9.735 10.01 9.550 9.960 7,429,200 +0.19(+1.89%)
Jul 10, 2002 10.00 10.08 9.775 9.775 9,100,200 -0.17(-1.71%)
Jul 09, 2002 10.13 10.20 9.975 9.945 5,111,800 -0.19(-1.83%)
Jul 08, 2002 9.990 10.13 9.990 10.13 4,778,000 +0.03(+0.25%)
Jul 05, 2002 10.00 10.11 9.920 10.11 4,016,000 +0.11(+1.05%)
Jul 04, 2002 10.04 10.04 9.875 10.00 9,661,000 +0.00(+0.00%)
Jul 03, 2002 10.04 10.04 9.875 10.00 9,661,000 +0.03(+0.25%)
Jul 02, 2002 10.10 10.10 9.935 9.975 8,322,000 -0.05(-0.50%)
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.