Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 9.193 9.368 9.182 9.221 3,170,736 +0.04(+0.47%)
Aug 29, 2002 9.227 9.236 9.086 9.178 6,465,334 -0.33(-3.48%)
Aug 28, 2002 9.663 9.712 9.481 9.509 3,004,965 -0.17(-1.72%)
Aug 27, 2002 9.930 9.938 9.629 9.676 6,461,353 -0.13(-1.29%)
Aug 26, 2002 9.770 9.870 9.716 9.802 4,527,349 +0.02(+0.22%)
Aug 23, 2002 9.808 9.904 9.759 9.780 3,000,282 -0.07(-0.76%)
Aug 22, 2002 9.748 9.889 9.648 9.855 4,829,157 +0.14(+1.45%)
Aug 21, 2002 9.610 9.889 9.575 9.714 4,989,075 +0.15(+1.54%)
Aug 20, 2002 9.306 9.569 9.249 9.567 6,177,574 +0.16(+1.70%)
Aug 16, 2002 9.599 9.642 9.332 9.407 7,213,180 -0.27(-2.76%)
Aug 15, 2002 9.447 9.684 8.649 9.674 16,357,321 +0.22(+2.37%)
Aug 14, 2002 9.204 9.454 9.118 9.449 2,973,590 +0.27(+2.91%)
Aug 13, 2002 9.140 9.528 9.129 9.182 4,786,309 +0.05(+0.54%)
Aug 12, 2002 9.268 9.268 9.118 9.133 4,832,201 -0.38(-4.02%)
Aug 07, 2002 9.631 9.689 9.236 9.516 3,740,869 -0.01(-0.09%)
Aug 06, 2002 9.460 9.682 9.437 9.524 4,596,655 +0.15(+1.57%)
Aug 05, 2002 9.659 9.780 9.343 9.377 3,872,925 -0.34(-3.45%)
Aug 02, 2002 9.941 9.962 9.599 9.712 3,584,463 -0.32(-3.23%)
Aug 01, 2002 10.36 10.36 9.889 10.04 8,790,822 -0.49(-4.65%)
Jul 31, 2002 10.69 10.69 10.19 10.53 5,097,482 -0.22(-2.01%)
Jul 30, 2002 10.81 10.97 10.66 10.74 3,838,038 -0.12(-1.08%)
Jul 29, 2002 10.50 10.92 10.50 10.86 3,841,550 +0.46(+4.39%)
Jul 26, 2002 10.43 10.67 10.33 10.40 2,914,586 +0.03(+0.25%)
Jul 25, 2002 10.35 10.57 10.13 10.38 3,855,130 +0.04(+0.39%)
Jul 24, 2002 9.642 10.41 9.631 10.34 5,997,052 +0.44(+4.42%)
Jul 23, 2002 10.15 10.23 9.716 9.898 5,848,138 -0.25(-2.50%)
Jul 22, 2002 10.28 10.62 10.07 10.15 4,871,068 -0.31(-2.94%)
Jul 19, 2002 10.70 10.81 10.44 10.46 3,891,890 -0.97(-8.45%)
Jul 17, 2002 11.87 12.06 11.38 11.42 7,690,827 +0.07(+0.60%)
Jul 12, 2002 11.48 11.66 11.31 11.36 3,898,446 +0.11(+1.01%)
Jul 11, 2002 11.82 11.82 11.17 11.24 5,385,007 -0.64(-5.42%)
Jul 10, 2002 11.96 12.14 11.81 11.89 4,019,029 -0.07(-0.59%)
Jul 09, 2002 12.12 12.12 11.96 11.96 3,983,674 -0.16(-1.34%)
Jul 08, 2002 12.02 12.12 12.02 12.12 3,327,377 +0.10(+0.85%)
Jul 05, 2002 11.81 12.12 11.77 12.02 1,686,751 +0.26(+2.23%)
Jul 04, 2002 11.69 11.87 11.69 11.76 5,515,892 +0.00(+0.00%)
Jul 03, 2002 11.69 11.87 11.69 11.76 5,515,892 +0.07(+0.64%)
Jul 02, 2002 11.66 11.87 11.60 11.68 5,208,465 +0.02(+0.18%)
Jul 01, 2002 11.61 11.85 11.51 11.66 4,016,219 +0.20(+1.77%)
Jun 28, 2002 11.64 12.02 11.46 11.46 10,792,024 +0.48(+4.34%)
Jun 27, 2002 10.73 11.02 10.65 10.98 3,357,112 +0.50(+4.77%)
Jun 26, 2002 10.59 10.65 10.30 10.48 3,271,183 -0.11(-1.05%)
Jun 25, 2002 10.92 11.03 10.57 10.59 3,729,865 -0.25(-2.27%)
Jun 21, 2002 11.00 11.03 10.74 10.84 5,910,420 -0.27(-2.40%)
Jun 20, 2002 11.23 11.34 11.10 11.10 4,357,363 -0.21(-1.89%)
Jun 19, 2002 11.32 11.53 11.26 11.32 3,576,503 +0.00(+0.00%)
Jun 18, 2002 11.13 11.40 11.06 11.32 3,330,186 +0.14(+1.22%)
Jun 17, 2002 10.68 11.22 10.64 11.18 3,259,007 +0.56(+5.25%)
Jun 14, 2002 10.68 10.68 10.56 10.62 6,303,542 -0.13(-1.19%)
Jun 12, 2002 10.75 10.78 10.64 10.75 3,726,119 -0.01(-0.10%)
Jun 11, 2002 10.74 10.88 10.71 10.76 2,799,155 +0.03(+0.24%)
Jun 10, 2002 10.72 10.79 10.68 10.74 1,680,897 +0.03(+0.28%)
Jun 07, 2002 10.69 10.77 10.65 10.71 2,709,713 -0.04(-0.42%)
Jun 06, 2002 10.85 10.96 10.66 10.75 2,008,695 -0.10(-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.