Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 5.381 5.484 5.375 5.397 5,416,800 +0.03(+0.47%)
Aug 29, 2002 5.401 5.406 5.319 5.372 11,045,200 -0.19(-3.48%)
Aug 28, 2002 5.656 5.685 5.550 5.566 5,133,600 -0.10(-1.72%)
Aug 27, 2002 5.812 5.817 5.636 5.664 11,038,400 -0.07(-1.29%)
Aug 26, 2002 5.719 5.777 5.688 5.737 7,734,400 +0.01(+0.22%)
Aug 23, 2002 5.741 5.798 5.713 5.725 5,125,600 -0.04(-0.76%)
Aug 22, 2002 5.706 5.789 5.647 5.769 8,250,000 +0.08(+1.45%)
Aug 21, 2002 5.625 5.789 5.605 5.686 8,523,200 +0.09(+1.54%)
Aug 20, 2002 5.447 5.601 5.414 5.600 10,553,600 +0.09(+1.70%)
Aug 16, 2002 5.619 5.644 5.463 5.506 12,322,800 -0.16(-2.76%)
Aug 15, 2002 5.530 5.669 5.062 5.662 27,944,400 +0.13(+2.37%)
Aug 14, 2002 5.388 5.534 5.338 5.531 5,080,000 +0.16(+2.91%)
Aug 13, 2002 5.350 5.577 5.344 5.375 8,176,800 +0.03(+0.54%)
Aug 12, 2002 5.425 5.425 5.338 5.346 8,255,200 -0.22(-4.02%)
Aug 07, 2002 5.638 5.671 5.406 5.570 6,390,800 -0.00(-0.09%)
Aug 06, 2002 5.537 5.668 5.524 5.575 7,852,800 +0.09(+1.57%)
Aug 05, 2002 5.654 5.725 5.469 5.489 6,616,400 -0.20(-3.45%)
Aug 02, 2002 5.819 5.831 5.619 5.685 6,123,600 -0.19(-3.23%)
Aug 01, 2002 6.062 6.062 5.789 5.875 15,018,000 -0.29(-4.65%)
Jul 31, 2002 6.256 6.256 5.963 6.161 8,708,400 -0.13(-2.01%)
Jul 30, 2002 6.325 6.420 6.237 6.287 6,556,800 -0.07(-1.08%)
Jul 29, 2002 6.144 6.391 6.144 6.356 6,562,800 +0.27(+4.39%)
Jul 26, 2002 6.105 6.244 6.045 6.089 4,979,200 +0.01(+0.25%)
Jul 25, 2002 6.056 6.185 5.930 6.074 6,586,000 +0.02(+0.39%)
Jul 24, 2002 5.644 6.094 5.638 6.050 10,245,200 +0.26(+4.42%)
Jul 23, 2002 5.942 5.987 5.688 5.794 9,990,800 -0.15(-2.50%)
Jul 22, 2002 6.019 6.218 5.893 5.942 8,321,600 -0.18(-2.94%)
Jul 19, 2002 6.263 6.330 6.110 6.122 6,648,800 -0.57(-8.45%)
Jul 17, 2002 6.950 7.060 6.662 6.688 13,138,800 +0.04(+0.60%)
Jul 12, 2002 6.719 6.826 6.619 6.647 6,660,000 +0.07(+1.01%)
Jul 11, 2002 6.919 6.919 6.541 6.581 9,199,600 -0.38(-5.42%)
Jul 10, 2002 7.004 7.106 6.911 6.959 6,866,000 -0.04(-0.59%)
Jul 09, 2002 7.095 7.095 7.000 7.000 6,805,600 -0.09(-1.34%)
Jul 08, 2002 7.035 7.095 7.035 7.095 5,684,400 +0.06(+0.85%)
Jul 05, 2002 6.912 7.094 6.888 7.035 2,881,600 +0.15(+2.23%)
Jul 04, 2002 6.844 6.950 6.843 6.881 9,423,200 +0.00(+0.00%)
Jul 03, 2002 6.844 6.950 6.843 6.881 9,423,200 +0.04(+0.64%)
Jul 02, 2002 6.825 6.950 6.790 6.838 8,898,000 +0.01(+0.18%)
Jul 01, 2002 6.794 6.934 6.736 6.825 6,861,200 +0.12(+1.77%)
Jun 28, 2002 6.812 7.037 6.706 6.706 18,436,800 +0.28(+4.34%)
Jun 27, 2002 6.281 6.450 6.236 6.428 5,735,200 +0.29(+4.77%)
Jun 26, 2002 6.200 6.234 6.027 6.135 5,588,400 -0.07(-1.05%)
Jun 25, 2002 6.394 6.456 6.189 6.200 6,372,000 -0.14(-2.27%)
Jun 21, 2002 6.438 6.456 6.285 6.344 10,097,200 -0.16(-2.40%)
Jun 20, 2002 6.575 6.638 6.500 6.500 7,444,000 -0.12(-1.89%)
Jun 19, 2002 6.626 6.750 6.590 6.625 6,110,000 +0.00(+0.00%)
Jun 18, 2002 6.514 6.675 6.475 6.625 5,689,200 +0.08(+1.22%)
Jun 17, 2002 6.250 6.569 6.229 6.545 5,567,600 +0.33(+5.25%)
Jun 14, 2002 6.250 6.250 6.181 6.219 10,768,800 -0.08(-1.19%)
Jun 12, 2002 6.291 6.311 6.229 6.294 6,365,600 -0.01(-0.10%)
Jun 11, 2002 6.285 6.367 6.269 6.300 4,782,000 +0.01(+0.24%)
Jun 10, 2002 6.277 6.319 6.250 6.285 2,871,600 +0.02(+0.28%)
Jun 07, 2002 6.256 6.306 6.235 6.268 4,629,200 -0.03(-0.42%)
Jun 06, 2002 6.350 6.418 6.237 6.294 3,431,600 -0.06(-0.89%)
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.