Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 12.38 12.50 12.00 12.22 11,028,100 -0.14(-1.13%)
Aug 29, 2002 11.81 12.52 11.80 12.36 11,082,300 +0.29(+2.40%)
Aug 28, 2002 11.85 12.15 11.84 12.07 9,372,300 -0.03(-0.25%)
Aug 27, 2002 12.74 12.85 11.95 12.10 12,093,400 -0.49(-3.89%)
Aug 26, 2002 12.12 12.72 12.06 12.59 11,333,400 +0.37(+3.03%)
Aug 23, 2002 12.10 12.34 11.86 12.22 14,732,500 -0.16(-1.29%)
Aug 22, 2002 12.28 12.51 12.18 12.38 23,575,400 +0.20(+1.64%)
Aug 21, 2002 11.45 12.31 11.35 12.18 47,552,800 +1.00(+8.94%)
Aug 20, 2002 11.18 11.35 11.08 11.18 38,129,500 +0.73(+6.99%)
Aug 16, 2002 10.50 10.74 10.28 10.45 12,380,900 -0.10(-0.95%)
Aug 15, 2002 10.05 10.61 10.05 10.55 17,606,100 +0.40(+3.94%)
Aug 14, 2002 10.01 10.17 9.570 10.15 14,590,800 +0.15(+1.50%)
Aug 13, 2002 10.25 10.44 9.990 10.00 12,800,200 -0.25(-2.44%)
Aug 12, 2002 9.900 10.38 9.810 10.25 15,137,300 +0.94(+10.10%)
Aug 07, 2002 9.450 9.590 9.070 9.310 10,939,100 +0.00(+0.00%)
Aug 06, 2002 8.850 9.500 8.840 9.310 13,430,800 +0.62(+7.13%)
Aug 05, 2002 9.620 9.620 8.690 8.690 18,670,900 -0.91(-9.48%)
Aug 02, 2002 9.570 9.690 9.120 9.600 11,294,500 -0.07(-0.72%)
Aug 01, 2002 10.12 10.22 9.670 9.670 18,718,400 -0.51(-5.01%)
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%)
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.