Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 10.19 10.18 9.890 10.18 18,613,600 +0.18(+1.80%)
Jul 30, 2002 9.570 10.08 9.440 10.00 23,611,400 +0.26(+2.67%)
Jul 29, 2002 9.200 9.810 9.150 9.740 19,455,700 +0.60(+6.56%)
Jul 26, 2002 8.780 9.140 8.800 9.140 16,299,300 +0.36(+4.10%)
Jul 25, 2002 8.970 9.300 8.540 8.780 14,951,800 -0.28(-3.09%)
Jul 24, 2002 8.290 9.200 8.200 9.060 25,503,700 +0.26(+2.95%)
Jul 23, 2002 9.900 10.02 8.640 8.800 26,174,800 -0.72(-7.56%)
Jul 22, 2002 9.870 9.920 9.180 9.520 21,854,900 -0.40(-4.03%)
Jul 19, 2002 10.10 10.19 9.820 9.920 17,410,500 -0.53(-5.07%)
Jul 17, 2002 10.40 10.51 10.19 10.45 17,625,500 +0.01(+0.10%)
Jul 12, 2002 10.25 10.54 10.10 10.44 21,082,900 +0.28(+2.76%)
Jul 11, 2002 9.700 10.16 9.630 10.16 15,393,400 +0.38(+3.89%)
Jul 10, 2002 10.25 10.29 9.760 9.780 18,666,300 -0.23(-2.30%)
Jul 09, 2002 10.25 10.39 9.980 10.01 15,536,300 -0.26(-2.53%)
Jul 08, 2002 10.16 10.51 10.16 10.27 12,855,300 +0.08(+0.79%)
Jul 05, 2002 9.990 10.22 9.820 10.19 7,302,800 +0.57(+5.93%)
Jul 04, 2002 9.450 9.800 9.300 9.620 13,438,900 +0.00(+0.00%)
Jul 03, 2002 9.450 9.800 9.300 9.620 13,438,900 +0.22(+2.34%)
Jul 02, 2002 9.900 9.960 9.400 9.400 21,208,700 -0.63(-6.28%)
Jul 01, 2002 10.55 10.55 9.980 10.03 23,288,000 -0.67(-6.26%)
Jun 28, 2002 9.800 10.70 9.760 10.70 25,125,300 +0.80(+8.08%)
Jun 27, 2002 9.950 9.950 9.090 9.900 25,634,900 +0.28(+2.91%)
Jun 26, 2002 9.500 9.950 9.250 9.620 34,778,700 -0.37(-3.70%)
Jun 25, 2002 10.50 10.50 9.910 9.990 20,052,400 +0.19(+1.94%)
Jun 21, 2002 9.410 9.800 9.370 9.800 28,958,900 +0.35(+3.70%)
Jun 20, 2002 9.950 10.04 9.310 9.450 30,294,000 -0.55(-5.50%)
Jun 19, 2002 10.20 10.27 9.980 10.00 20,182,100 -0.46(-4.40%)
Jun 18, 2002 10.32 10.48 10.17 10.46 11,855,600 +0.16(+1.55%)
Jun 17, 2002 10.20 10.35 10.05 10.30 20,253,600 +0.12(+1.18%)
Jun 14, 2002 10.00 10.20 9.500 10.18 30,317,400 +0.21(+2.11%)
Jun 12, 2002 10.49 10.49 9.900 9.970 41,994,700 -0.42(-4.04%)
Jun 11, 2002 11.06 11.07 10.32 10.39 25,870,400 -0.52(-4.77%)
Jun 10, 2002 11.30 11.34 10.87 10.91 30,081,300 -0.49(-4.30%)
Jun 07, 2002 11.38 11.74 11.33 11.40 30,990,000 -0.35(-2.98%)
Jun 06, 2002 11.55 11.75 11.40 11.75 72,578,400 +0.10(+0.86%)
Jun 05, 2002 12.15 12.18 11.62 11.65 31,029,400 -0.32(-2.67%)
May 31, 2002 11.93 12.01 11.86 11.97 22,456,300 -0.44(-3.55%)
May 28, 2002 12.76 12.81 12.30 12.41 15,815,100 -0.38(-2.97%)
May 27, 2002 13.05 13.05 12.79 12.79 11,924,400 +0.00(+0.00%)
May 24, 2002 13.05 13.05 12.79 12.79 11,924,400 -0.35(-2.66%)
May 23, 2002 12.97 13.14 12.85 13.14 13,921,600 +0.19(+1.47%)
May 22, 2002 12.90 13.10 12.75 12.95 16,472,900 -0.21(-1.60%)
May 21, 2002 13.31 13.48 13.02 13.16 11,513,500 -0.15(-1.13%)
May 20, 2002 12.80 13.35 12.74 13.31 11,169,200 +0.44(+3.42%)
May 17, 2002 12.89 12.97 12.67 12.87 24,830,500 -0.02(-0.16%)
May 16, 2002 13.25 13.51 12.79 12.89 26,521,400 -0.62(-4.59%)
May 15, 2002 13.40 13.68 13.30 13.51 15,905,900 -0.05(-0.37%)
May 14, 2002 13.73 13.85 13.36 13.56 19,917,100 -0.14(-1.02%)
May 13, 2002 13.62 13.79 13.47 13.70 10,661,100 -0.01(-0.07%)
May 10, 2002 13.52 13.72 13.45 13.71 11,858,700 -0.04(-0.29%)
May 09, 2002 13.83 14.09 13.72 13.75 9,051,000 -0.45(-3.17%)
May 08, 2002 13.80 14.30 13.75 14.20 11,593,000 +0.70(+5.19%)
May 07, 2002 13.65 13.80 13.43 13.50 10,361,100 -0.20(-1.46%)
May 06, 2002 13.70 13.94 13.66 13.70 12,621,800 -0.16(-1.15%)
May 03, 2002 13.50 13.99 13.45 13.86 15,934,100 +0.19(+1.39%)
May 02, 2002 13.62 14.04 13.59 13.67 15,676,100 -0.29(-2.08%)
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.