Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 5.371 5.459 5.179 5.409 12,150,446 -0.05(-0.91%)
Sep 27, 2002 5.513 5.563 5.409 5.459 14,512,084 -0.13(-2.33%)
Sep 26, 2002 5.486 5.678 5.448 5.590 18,723,672 +0.25(+4.59%)
Sep 25, 2002 5.543 5.555 5.302 5.344 14,103,359 -0.12(-2.11%)
Sep 24, 2002 5.609 5.758 5.363 5.459 19,325,290 -0.36(-6.20%)
Sep 23, 2002 5.793 5.877 5.785 5.820 9,934,781 -0.08(-1.30%)
Sep 20, 2002 5.793 5.935 5.789 5.896 11,270,957 +0.08(+1.45%)
Sep 19, 2002 5.793 5.946 5.762 5.812 10,885,171 -0.06(-0.98%)
Sep 18, 2002 5.754 5.939 5.754 5.870 21,854,016 -0.18(-2.92%)
Sep 17, 2002 6.138 6.215 5.927 6.046 43,765,900 -0.86(-12.49%)
Sep 16, 2002 7.082 7.090 6.809 6.909 9,634,233 -0.08(-1.10%)
Sep 13, 2002 6.925 7.036 6.902 6.986 9,108,990 +0.05(+0.66%)
Sep 12, 2002 6.944 6.990 6.871 6.940 2,971,597 -0.00(-0.06%)
Sep 11, 2002 7.136 7.182 6.913 6.944 5,572,267 -0.10(-1.36%)
Sep 10, 2002 7.059 7.116 6.905 7.040 9,551,862 +0.07(+0.94%)
Sep 09, 2002 6.905 7.066 6.905 6.974 7,973,787 +0.04(+0.55%)
Sep 06, 2002 7.020 7.162 6.913 6.936 2,710,931 -0.07(-0.93%)
Sep 05, 2002 6.917 7.155 6.867 7.001 4,431,330 +0.08(+1.22%)
Sep 04, 2002 6.886 6.997 6.798 6.917 8,059,286 +0.05(+0.67%)
Sep 03, 2002 6.963 7.001 6.809 6.871 10,695,406 -0.07(-0.94%)
Aug 30, 2002 6.940 7.066 6.925 6.936 13,391,479 -0.10(-1.42%)
Aug 29, 2002 6.905 7.113 6.694 7.036 31,250,000 -0.45(-5.95%)
Aug 28, 2002 7.673 7.753 7.477 7.481 9,257,048 -0.29(-3.70%)
Aug 27, 2002 7.788 7.864 7.692 7.769 6,152,510 -0.01(-0.15%)
Aug 26, 2002 7.761 7.826 7.653 7.780 5,391,364 +0.12(+1.50%)
Aug 23, 2002 7.788 7.864 7.657 7.665 4,874,463 -0.17(-2.15%)
Aug 22, 2002 7.749 7.960 7.696 7.834 6,733,015 +0.08(+1.09%)
Aug 21, 2002 7.864 7.884 7.615 7.749 4,521,260 -0.06(-0.74%)
Aug 20, 2002 7.711 7.922 7.707 7.807 6,170,496 +0.23(+3.09%)
Aug 16, 2002 7.673 7.673 7.519 7.573 5,511,010 -0.15(-1.94%)
Aug 15, 2002 7.454 7.723 7.454 7.723 7,472,525 +0.26(+3.50%)
Aug 14, 2002 7.354 7.477 7.285 7.462 7,842,150 +0.11(+1.46%)
Aug 13, 2002 7.423 7.546 7.327 7.354 8,958,585 -0.16(-2.19%)
Aug 12, 2002 7.500 7.554 7.412 7.519 5,803,217 +0.02(+0.31%)
Aug 07, 2002 7.450 7.615 7.281 7.496 8,641,875 +0.10(+1.40%)
Aug 06, 2002 7.266 7.607 7.251 7.393 7,255,651 +0.18(+2.55%)
Aug 05, 2002 7.228 7.308 7.162 7.208 7,847,364 -0.03(-0.48%)
Aug 02, 2002 7.320 7.416 7.128 7.243 1,172,999 -0.12(-1.56%)
Aug 01, 2002 7.377 7.481 7.324 7.358 6,982,733 -0.12(-1.54%)
Jul 31, 2002 7.427 7.523 7.320 7.473 10,437,867 +0.05(+0.67%)
Jul 30, 2002 7.519 7.642 7.324 7.423 9,663,167 -0.23(-3.01%)
Jul 29, 2002 7.481 7.696 7.393 7.653 7,580,963 +0.27(+3.64%)
Jul 26, 2002 7.116 7.442 7.116 7.385 9,306,836 +0.33(+4.73%)
Jul 25, 2002 7.193 7.404 6.986 7.051 15,584,466 -0.12(-1.61%)
Jul 24, 2002 6.863 7.231 6.725 7.166 14,686,470 +0.30(+4.36%)
Jul 23, 2002 7.220 7.231 6.790 6.867 14,924,198 -0.35(-4.79%)
Jul 22, 2002 7.289 7.458 7.059 7.212 10,792,634 -0.05(-0.63%)
Jul 19, 2002 7.327 7.634 7.254 7.258 10,650,571 -0.18(-2.47%)
Jul 17, 2002 7.519 7.604 7.327 7.442 7,818,951 -0.24(-3.15%)
Jul 12, 2002 7.623 7.803 7.546 7.684 8,651,781 +0.04(+0.55%)
Jul 11, 2002 7.469 7.680 7.327 7.642 9,682,717 +0.14(+1.89%)
Jul 10, 2002 7.673 7.734 7.500 7.500 11,860,585 -0.13(-1.71%)
Jul 09, 2002 7.772 7.822 7.653 7.630 6,662,374 -0.14(-1.83%)
Jul 08, 2002 7.665 7.772 7.665 7.772 6,227,322 +0.02(+0.25%)
Jul 05, 2002 7.673 7.753 7.611 7.753 5,234,182 +0.08(+1.05%)
Jul 04, 2002 7.703 7.703 7.577 7.673 12,591,494 +0.00(+0.00%)
Jul 03, 2002 7.703 7.703 7.577 7.673 12,591,494 +0.02(+0.25%)
Jul 02, 2002 7.749 7.749 7.623 7.653 10,846,332 -0.04(-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.