Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.188 7.265 7.094 7.186 779,734 +0.04(+0.57%)
Oct 30, 2002 7.059 7.197 6.960 7.146 382,171 +0.09(+1.26%)
Oct 29, 2002 7.149 7.149 6.787 7.057 781,640 -0.09(-1.29%)
Oct 28, 2002 7.333 7.350 7.077 7.149 697,495 -0.03(-0.43%)
Oct 25, 2002 7.147 7.192 6.873 7.180 1,063,394 -0.05(-0.73%)
Oct 24, 2002 7.478 7.478 7.163 7.233 29,318 -0.14(-1.90%)
Oct 23, 2002 7.364 7.420 7.120 7.372 708,929 +0.01(+0.14%)
Oct 22, 2002 7.333 7.606 7.316 7.362 984,673 -0.15(-2.02%)
Oct 21, 2002 7.166 7.538 7.166 7.514 1,370,069 +0.41(+5.81%)
Oct 18, 2002 6.569 7.130 6.569 7.101 395,804 +0.61(+9.43%)
Oct 17, 2002 7.248 7.504 6.139 6.489 4,149,203 -0.52(-7.47%)
Oct 16, 2002 7.359 7.378 6.888 7.013 1,085,970 -0.44(-5.86%)
Oct 15, 2002 6.924 7.562 6.885 7.449 1,173,633 +0.71(+10.50%)
Oct 14, 2002 6.711 6.828 6.666 6.741 651,611 -0.04(-0.58%)
Oct 11, 2002 6.694 6.967 6.694 6.781 87,956 +0.17(+2.61%)
Oct 10, 2002 6.498 6.649 6.344 6.608 1,548,328 +0.09(+1.31%)
Oct 09, 2002 6.702 6.787 6.511 6.523 725,348 -0.27(-3.97%)
Oct 08, 2002 6.728 6.907 6.629 6.793 966,642 +0.21(+3.19%)
Oct 07, 2002 6.748 6.779 6.515 6.583 205,231 -0.18(-2.70%)
Oct 04, 2002 6.984 7.026 6.671 6.765 1,134,053 -0.08(-1.12%)
Oct 03, 2002 6.719 6.975 6.719 6.842 1,225,381 +0.11(+1.67%)
Oct 02, 2002 6.719 6.845 6.576 6.729 1,462,717 -0.05(-0.68%)
Oct 01, 2002 6.475 6.811 6.387 6.776 1,294,133 +0.31(+4.83%)
Sep 30, 2002 6.617 6.617 6.327 6.463 1,076,588 -0.32(-4.68%)
Sep 27, 2002 6.839 6.844 6.728 6.781 903,167 -0.10(-1.44%)
Sep 26, 2002 6.871 6.941 6.729 6.880 58,637 +0.05(+0.75%)
Sep 25, 2002 6.816 6.941 6.787 6.828 1,823,925 +0.09(+1.37%)
Sep 24, 2002 6.685 6.852 6.617 6.736 2,827,069 -0.01(-0.18%)
Sep 23, 2002 8.355 8.355 6.711 6.748 7,176,960 -1.60(-19.21%)
Sep 20, 2002 8.442 8.578 8.256 8.353 907,125 -0.05(-0.55%)
Sep 19, 2002 8.177 8.609 8.119 8.399 1,129,655 +0.13(+1.53%)
Sep 18, 2002 8.338 8.339 8.118 8.273 1,180,083 -0.06(-0.78%)
Sep 17, 2002 8.842 8.842 8.285 8.338 1,885,934 -0.33(-3.82%)
Sep 16, 2002 8.791 8.832 8.653 8.668 957,260 -0.22(-2.48%)
Sep 13, 2002 8.819 8.899 8.674 8.888 776,363 +0.07(+0.81%)
Sep 12, 2002 8.902 8.981 8.808 8.817 905,072 +0.04(+0.43%)
Sep 11, 2002 8.859 8.895 8.689 8.779 517,331 +0.05(+0.55%)
Sep 10, 2002 8.518 8.771 8.517 8.732 893,491 +0.22(+2.58%)
Sep 09, 2002 8.578 8.604 8.324 8.512 1,471,366 +0.23(+2.82%)
Sep 06, 2002 8.194 8.329 8.084 8.278 515,571 +0.26(+3.23%)
Sep 05, 2002 8.169 8.196 7.991 8.019 1,421,964 -0.24(-2.95%)
Sep 04, 2002 8.019 8.268 7.981 8.263 58,637 +0.21(+2.63%)
Sep 03, 2002 8.271 8.271 8.041 8.051 1,022,787 -0.48(-5.66%)
Aug 30, 2002 8.123 8.626 8.084 8.534 868,570 +0.40(+4.86%)
Aug 29, 2002 8.380 8.425 8.099 8.138 1,712,367 -0.28(-3.38%)
Aug 28, 2002 8.697 8.697 8.305 8.423 1,134,199 -0.39(-4.39%)
Aug 27, 2002 8.996 9.013 8.749 8.810 1,426,801 +0.20(+2.32%)
Aug 26, 2002 8.542 8.645 8.428 8.611 927,355 +0.05(+0.64%)
Aug 23, 2002 8.612 8.697 8.445 8.556 1,864,825 -0.22(-2.47%)
Aug 22, 2002 9.049 9.090 8.725 8.773 1,650,944 -0.45(-4.85%)
Aug 21, 2002 9.209 9.269 9.073 9.219 818,728 +0.02(+0.19%)
Aug 20, 2002 9.155 9.294 9.110 9.202 1,374,174 +0.38(+4.35%)
Aug 16, 2002 8.921 8.923 8.604 8.819 709,222 -0.12(-1.39%)
Aug 15, 2002 8.851 8.979 8.715 8.943 796,593 +0.10(+1.14%)
Aug 14, 2002 8.764 8.842 8.305 8.842 1,915,840 +0.08(+0.91%)
Aug 13, 2002 9.030 9.052 8.757 8.762 1,002,118 -0.30(-3.28%)
Aug 12, 2002 9.021 9.091 8.825 9.059 816,969 +0.70(+8.39%)
Aug 07, 2002 8.010 8.365 7.828 8.358 2,350,345 +0.44(+5.53%)
Aug 06, 2002 8.041 8.049 7.828 7.920 3,167,021 -0.22(-2.74%)
Aug 05, 2002 8.459 8.529 8.140 8.143 1,682,315 -0.54(-6.17%)
Aug 02, 2002 9.369 9.373 8.662 8.679 1,563,867 -0.73(-7.79%)
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.