Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.044 4.067 3.919 3.945 51,104,432 -0.18(-4.45%)
Sep 27, 2002 4.024 4.139 4.014 4.129 50,163,424 -0.01(-0.24%)
Sep 26, 2002 3.919 4.159 3.886 4.139 42,692,004 +0.22(+5.70%)
Sep 25, 2002 3.942 3.975 3.807 3.915 40,007,200 -0.01(-0.25%)
Sep 24, 2002 3.975 4.024 3.876 3.925 44,569,448 -0.10(-2.45%)
Sep 23, 2002 3.991 4.037 3.942 4.024 41,517,804 -0.06(-1.45%)
Sep 20, 2002 4.053 4.106 3.984 4.083 69,985,432 +0.06(+1.55%)
Sep 19, 2002 4.155 4.155 3.975 4.021 36,470,592 -0.13(-3.16%)
Sep 18, 2002 4.106 4.182 4.070 4.152 35,860,504 +0.00(+0.08%)
Sep 17, 2002 4.155 4.201 4.076 4.149 39,608,392 +0.10(+2.52%)
Sep 16, 2002 4.090 4.122 3.994 4.047 26,562,784 -0.13(-3.14%)
Sep 13, 2002 4.070 4.178 3.978 4.178 36,385,956 +0.09(+2.25%)
Sep 12, 2002 4.155 4.165 4.067 4.086 39,742,648 -0.08(-1.89%)
Sep 11, 2002 4.175 4.530 4.139 4.165 30,644,636 +0.01(+0.24%)
Sep 10, 2002 4.044 4.159 4.027 4.155 35,386,500 +0.11(+2.85%)
Sep 09, 2002 4.004 4.113 3.925 4.040 41,837,764 +0.03(+0.82%)
Sep 06, 2002 3.873 4.053 3.873 4.007 43,747,476 +0.13(+3.48%)
Sep 05, 2002 3.843 3.922 3.689 3.873 40,819,736 +0.03(+0.77%)
Sep 04, 2002 3.728 3.863 3.692 3.843 12,542,683 +0.16(+4.46%)
Sep 03, 2002 3.925 3.932 3.679 3.679 40,891,580 -0.34(-8.35%)
Aug 30, 2002 4.067 4.106 3.942 4.014 33,573,292 -0.05(-1.13%)
Aug 29, 2002 3.879 4.113 3.876 4.060 33,738,296 +0.10(+2.40%)
Aug 28, 2002 3.892 3.991 3.889 3.965 28,532,472 -0.01(-0.25%)
Aug 27, 2002 4.185 4.221 3.925 3.975 36,816,428 -0.16(-3.89%)
Aug 26, 2002 3.981 4.178 3.961 4.136 34,502,728 +0.12(+3.03%)
Aug 23, 2002 3.975 4.053 3.896 4.014 44,850,748 -0.05(-1.29%)
Aug 22, 2002 4.034 4.109 4.001 4.067 71,771,544 +0.07(+1.64%)
Aug 21, 2002 3.761 4.044 3.728 4.001 144,766,912 +0.33(+8.94%)
Aug 20, 2002 3.672 3.728 3.640 3.672 116,079,184 +0.24(+6.99%)
Aug 16, 2002 3.449 3.528 3.377 3.433 37,691,676 -0.03(-0.95%)
Aug 15, 2002 3.301 3.485 3.301 3.465 53,598,964 +0.13(+3.94%)
Aug 14, 2002 3.288 3.341 3.144 3.334 44,419,364 +0.05(+1.50%)
Aug 13, 2002 3.367 3.429 3.281 3.285 38,968,168 -0.08(-2.44%)
Aug 12, 2002 3.252 3.410 3.222 3.367 46,083,096 +0.31(+10.10%)
Aug 07, 2002 3.104 3.150 2.979 3.058 33,302,346 +0.00(+0.00%)
Aug 06, 2002 2.907 3.121 2.904 3.058 40,887,928 +0.20(+7.13%)
Aug 05, 2002 3.160 3.160 2.854 2.854 56,840,576 -0.30(-9.48%)
Aug 02, 2002 3.144 3.183 2.996 3.153 34,384,304 -0.02(-0.72%)
Aug 01, 2002 3.324 3.357 3.176 3.176 56,985,184 -0.17(-5.01%)
Jul 31, 2002 3.347 3.344 3.249 3.344 56,666,136 +0.06(+1.80%)
Jul 30, 2002 3.144 3.311 3.101 3.285 71,881,144 +0.09(+2.67%)
Jul 29, 2002 3.022 3.222 3.006 3.199 59,229,776 +0.20(+6.56%)
Jul 26, 2002 2.884 3.002 2.891 3.002 49,620,620 +0.12(+4.10%)
Jul 25, 2002 2.946 3.055 2.805 2.884 45,518,372 -0.09(-3.09%)
Jul 24, 2002 2.723 3.022 2.694 2.976 77,641,944 +0.09(+2.95%)
Jul 23, 2002 3.252 3.291 2.838 2.891 79,685,008 -0.24(-7.56%)
Jul 22, 2002 3.242 3.259 3.015 3.127 66,533,756 -0.13(-4.03%)
Jul 19, 2002 3.318 3.347 3.226 3.259 53,003,492 -0.17(-5.07%)
Jul 17, 2002 3.416 3.452 3.347 3.433 53,658,024 +0.00(+0.10%)
Jul 12, 2002 3.367 3.462 3.318 3.429 64,183,528 +0.09(+2.76%)
Jul 11, 2002 3.186 3.337 3.163 3.337 46,862,752 +0.12(+3.89%)
Jul 10, 2002 3.367 3.380 3.206 3.213 56,826,572 -0.08(-2.30%)
Jul 09, 2002 3.367 3.413 3.278 3.288 47,297,788 -0.09(-2.53%)
Jul 08, 2002 3.337 3.452 3.337 3.373 39,135,912 +0.03(+0.79%)
Jul 05, 2002 3.281 3.357 3.226 3.347 22,232,210 +0.19(+5.93%)
Jul 04, 2002 3.104 3.219 3.055 3.160 40,912,588 +0.00(+0.00%)
Jul 03, 2002 3.104 3.219 3.055 3.160 40,912,588 +0.07(+2.34%)
Jul 02, 2002 3.252 3.272 3.088 3.088 64,566,504 -0.21(-6.28%)
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.