Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 5.806 5.839 5.626 5.664 35,593,552 -0.26(-4.46%)
Sep 27, 2002 5.777 5.942 5.763 5.928 34,938,156 -0.01(-0.24%)
Sep 26, 2002 5.626 5.971 5.579 5.942 29,734,410 +0.32(+5.70%)
Sep 25, 2002 5.659 5.707 5.466 5.622 27,864,480 -0.01(-0.25%)
Sep 24, 2002 5.707 5.777 5.565 5.636 31,042,026 -0.14(-2.45%)
Sep 23, 2002 5.730 5.796 5.659 5.777 28,916,594 -0.08(-1.45%)
Sep 20, 2002 5.820 5.895 5.721 5.862 48,743,916 +0.09(+1.55%)
Sep 19, 2002 5.966 5.966 5.707 5.773 25,401,278 -0.19(-3.16%)
Sep 18, 2002 5.895 6.004 5.843 5.961 24,976,362 +0.00(+0.08%)
Sep 17, 2002 5.966 6.032 5.853 5.957 27,586,716 +0.15(+2.52%)
Sep 16, 2002 5.872 5.919 5.735 5.810 18,500,624 -0.19(-3.14%)
Sep 13, 2002 5.843 5.999 5.711 5.999 25,342,332 +0.13(+2.25%)
Sep 12, 2002 5.966 5.980 5.839 5.867 27,680,222 -0.11(-1.89%)
Sep 11, 2002 5.994 6.504 5.942 5.980 21,343,580 +0.01(+0.24%)
Sep 10, 2002 5.806 5.971 5.782 5.966 24,646,224 +0.17(+2.85%)
Sep 09, 2002 5.749 5.905 5.636 5.801 29,139,442 +0.05(+0.82%)
Sep 06, 2002 5.560 5.820 5.560 5.754 30,469,534 +0.19(+3.48%)
Sep 05, 2002 5.518 5.631 5.296 5.560 28,430,400 +0.04(+0.77%)
Sep 04, 2002 5.353 5.546 5.301 5.518 8,735,811 +0.24(+4.46%)
Sep 03, 2002 5.636 5.645 5.282 5.282 28,480,440 -0.48(-8.35%)
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%)
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.