Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 6.284 6.369 6.261 6.288 1,491,445 -0.00(-0.06%)
Aug 29, 2002 6.369 6.396 6.185 6.292 3,882,657 -0.08(-1.20%)
Aug 28, 2002 6.465 6.580 6.369 6.369 1,993,198 -0.22(-3.32%)
Aug 27, 2002 6.407 6.626 6.376 6.587 3,096,273 +0.18(+2.81%)
Aug 26, 2002 6.208 6.419 6.208 6.407 1,775,033 +0.21(+3.41%)
Aug 23, 2002 6.369 6.369 6.138 6.196 1,662,171 -0.18(-2.89%)
Aug 22, 2002 6.158 6.407 6.158 6.380 2,996,704 +0.23(+3.68%)
Aug 21, 2002 6.073 6.173 5.958 6.154 3,433,034 +0.09(+1.52%)
Aug 20, 2002 5.973 6.100 5.931 6.062 4,055,729 -0.04(-0.63%)
Aug 16, 2002 6.196 6.234 6.027 6.100 1,556,868 -0.12(-1.85%)
Aug 15, 2002 6.035 6.234 6.035 6.215 2,062,270 +0.19(+3.12%)
Aug 14, 2002 6.004 6.112 5.812 6.027 4,722,475 +0.05(+0.83%)
Aug 13, 2002 5.927 6.254 5.927 5.977 2,189,989 -0.11(-1.77%)
Aug 12, 2002 6.023 6.254 6.004 6.085 2,307,282 +0.31(+5.38%)
Aug 07, 2002 5.793 5.832 5.621 5.774 2,039,333 +0.17(+3.08%)
Aug 06, 2002 5.394 5.636 5.394 5.601 3,310,268 +0.21(+3.91%)
Aug 05, 2002 5.736 5.793 5.379 5.390 3,013,647 -0.25(-4.42%)
Aug 02, 2002 5.716 5.812 5.544 5.640 2,986,539 -0.08(-1.34%)
Aug 01, 2002 5.755 6.000 5.659 5.716 2,463,934 -0.14(-2.42%)
Jul 31, 2002 5.966 5.993 5.755 5.858 1,805,269 -0.11(-1.80%)
Jul 30, 2002 6.138 6.138 5.851 5.966 4,498,315 +0.08(+1.44%)
Jul 29, 2002 5.563 5.943 5.563 5.881 2,965,426 +0.32(+5.72%)
Jul 26, 2002 5.586 5.601 5.371 5.563 4,573,904 -0.02(-0.41%)
Jul 25, 2002 5.410 5.678 5.187 5.586 8,256,903 +0.26(+4.90%)
Jul 24, 2002 4.796 5.325 4.765 5.325 8,821,994 +0.36(+7.18%)
Jul 23, 2002 5.467 5.590 4.945 4.968 6,175,604 -0.63(-11.24%)
Jul 22, 2002 6.062 6.081 5.598 5.598 2,505,899 -0.44(-7.25%)
Jul 19, 2002 6.311 6.330 5.889 6.035 4,160,772 -0.20(-3.26%)
Jul 17, 2002 6.376 6.522 6.219 6.238 2,340,906 -0.37(-5.63%)
Jul 12, 2002 6.814 6.910 6.591 6.610 3,691,079 -0.20(-2.98%)
Jul 11, 2002 6.887 6.925 6.660 6.814 3,956,943 -0.11(-1.55%)
Jul 10, 2002 6.971 6.971 6.718 6.921 3,869,885 -0.07(-0.99%)
Jul 09, 2002 6.752 6.990 6.752 6.990 2,989,406 +0.29(+4.29%)
Jul 08, 2002 6.503 6.702 6.503 6.702 2,714,941 +0.14(+2.16%)
Jul 05, 2002 6.388 6.618 6.334 6.561 758,494 +0.18(+2.89%)
Jul 04, 2002 6.349 6.403 6.215 6.376 4,092,221 +0.00(+0.00%)
Jul 03, 2002 6.349 6.403 6.215 6.376 4,092,221 -0.16(-2.52%)
Jul 02, 2002 6.829 6.883 6.503 6.541 4,332,280 -0.45(-6.42%)
Jul 01, 2002 6.810 6.990 6.752 6.990 2,960,995 +0.14(+2.07%)
Jun 28, 2002 7.021 7.029 6.814 6.848 3,497,415 -0.25(-3.57%)
Jun 27, 2002 7.251 7.255 6.971 7.101 3,578,738 -0.15(-2.06%)
Jun 26, 2002 7.424 7.458 7.101 7.251 2,481,658 -0.06(-0.84%)
Jun 25, 2002 7.309 7.312 7.213 7.312 3,182,288 -0.08(-1.04%)
Jun 21, 2002 7.385 7.477 7.289 7.389 3,789,605 +0.00(+0.00%)
Jun 20, 2002 7.240 7.393 7.201 7.389 5,272,188 +0.15(+2.07%)
Jun 19, 2002 7.194 7.289 7.124 7.240 5,522,413 +0.10(+1.40%)
Jun 18, 2002 7.067 7.155 7.059 7.140 7,281,807 +0.07(+1.03%)
Jun 17, 2002 7.136 7.136 7.021 7.067 3,280,293 -0.15(-2.02%)
Jun 14, 2002 7.059 7.289 7.059 7.213 4,545,493 +0.14(+1.95%)
Jun 12, 2002 7.155 7.286 7.071 7.075 4,585,894 -0.02(-0.32%)
Jun 11, 2002 7.021 7.151 6.963 7.098 5,140,299 -0.04(-0.54%)
Jun 10, 2002 7.309 7.347 7.025 7.136 3,572,222 -0.21(-2.87%)
Jun 07, 2002 7.665 7.784 7.343 7.347 4,934,645 -0.26(-3.48%)
Jun 06, 2002 7.681 7.823 7.596 7.612 4,283,278 -0.10(-1.29%)
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.