Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 5.839 5.895 5.659 5.763 23,383,348 -0.07(-1.13%)
Aug 29, 2002 5.570 5.905 5.565 5.829 23,498,272 +0.14(+2.40%)
Aug 28, 2002 5.589 5.730 5.584 5.692 19,872,486 -0.01(-0.25%)
Aug 27, 2002 6.008 6.060 5.636 5.707 25,642,150 -0.23(-3.89%)
Aug 26, 2002 5.716 5.999 5.688 5.938 24,030,690 +0.17(+3.03%)
Aug 23, 2002 5.707 5.820 5.593 5.763 31,237,946 -0.08(-1.29%)
Aug 22, 2002 5.792 5.900 5.744 5.839 49,987,920 +0.09(+1.64%)
Aug 21, 2002 5.400 5.806 5.353 5.744 100,828,224 +0.47(+8.94%)
Aug 20, 2002 5.273 5.353 5.226 5.273 80,847,600 +0.34(+6.99%)
Aug 16, 2002 4.952 5.065 4.848 4.928 26,251,748 -0.05(-0.95%)
Aug 15, 2002 4.740 5.004 4.740 4.976 37,330,960 +0.19(+3.94%)
Aug 14, 2002 4.721 4.796 4.513 4.787 30,937,492 +0.07(+1.50%)
Aug 13, 2002 4.834 4.924 4.712 4.716 27,140,808 -0.12(-2.44%)
Aug 12, 2002 4.669 4.895 4.627 4.834 32,096,260 +0.44(+10.10%)
Aug 07, 2002 4.457 4.523 4.278 4.391 23,194,638 +0.00(+0.00%)
Aug 06, 2002 4.174 4.480 4.169 4.391 28,477,896 +0.29(+7.13%)
Aug 05, 2002 4.537 4.537 4.098 4.098 39,588,700 -0.43(-9.48%)
Aug 02, 2002 4.513 4.570 4.301 4.528 23,948,208 -0.03(-0.72%)
Aug 01, 2002 4.773 4.820 4.561 4.561 39,689,420 -0.24(-5.01%)
Jul 31, 2002 4.806 4.801 4.664 4.801 39,467,208 +0.08(+1.80%)
Jul 30, 2002 4.513 4.754 4.452 4.716 50,064,252 +0.12(+2.67%)
Jul 29, 2002 4.339 4.627 4.315 4.594 41,252,748 +0.28(+6.56%)
Jul 26, 2002 4.141 4.311 4.150 4.311 34,560,096 +0.17(+4.10%)
Jul 25, 2002 4.230 4.386 4.028 4.141 31,702,936 -0.13(-3.09%)
Jul 24, 2002 3.910 4.339 3.867 4.273 54,076,576 +0.12(+2.95%)
Jul 23, 2002 4.669 4.726 4.075 4.150 55,499,540 -0.34(-7.56%)
Jul 22, 2002 4.655 4.678 4.329 4.490 46,339,872 -0.19(-4.03%)
Jul 19, 2002 4.763 4.806 4.631 4.678 36,916,224 -0.25(-5.07%)
Jul 17, 2002 4.905 4.957 4.806 4.928 37,372,096 +0.00(+0.10%)
Jul 12, 2002 4.834 4.971 4.763 4.924 44,702,968 +0.13(+2.76%)
Jul 11, 2002 4.575 4.792 4.542 4.792 32,639,280 +0.18(+3.89%)
Jul 10, 2002 4.834 4.853 4.603 4.612 39,578,948 -0.11(-2.30%)
Jul 09, 2002 4.834 4.900 4.707 4.721 32,942,276 -0.12(-2.53%)
Jul 08, 2002 4.792 4.957 4.792 4.844 27,257,638 +0.04(+0.79%)
Jul 05, 2002 4.712 4.820 4.631 4.806 15,484,437 +0.27(+5.93%)
Jul 04, 2002 4.457 4.622 4.386 4.537 28,495,070 +0.00(+0.00%)
Jul 03, 2002 4.457 4.622 4.386 4.537 28,495,070 +0.10(+2.34%)
Jul 02, 2002 4.669 4.697 4.433 4.433 44,969,708 -0.30(-6.28%)
Jul 01, 2002 4.976 4.976 4.707 4.730 49,378,536 -0.32(-6.26%)
Jun 28, 2002 4.622 5.046 4.603 5.046 53,274,240 +0.38(+8.08%)
Jun 27, 2002 4.693 4.693 4.287 4.669 54,354,768 +0.13(+2.91%)
Jun 26, 2002 4.480 4.693 4.362 4.537 73,742,752 -0.17(-3.70%)
Jun 25, 2002 4.952 4.952 4.674 4.712 42,517,956 +0.09(+1.94%)
Jun 21, 2002 4.438 4.622 4.419 4.622 61,402,784 +0.17(+3.70%)
Jun 20, 2002 4.693 4.735 4.391 4.457 64,233,656 -0.26(-5.50%)
Jun 19, 2002 4.811 4.844 4.707 4.716 42,792,964 -0.22(-4.40%)
Jun 18, 2002 4.867 4.943 4.796 4.933 25,137,932 +0.08(+1.55%)
Jun 17, 2002 4.811 4.881 4.740 4.858 42,944,568 +0.06(+1.18%)
Jun 14, 2002 4.716 4.811 4.480 4.801 64,283,272 +0.10(+2.11%)
Jun 12, 2002 4.947 4.947 4.669 4.702 89,043,144 -0.20(-4.04%)
Jun 11, 2002 5.216 5.221 4.867 4.900 54,854,108 -0.25(-4.77%)
Jun 10, 2002 5.329 5.348 5.127 5.145 63,782,656 -0.23(-4.30%)
Jun 07, 2002 5.367 5.537 5.343 5.376 65,709,412 -0.17(-2.98%)
Jun 06, 2002 5.447 5.542 5.376 5.542 153,891,056 +0.05(+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.