Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 6.321 6.321 6.013 6.120 3,927,665 -0.24(-3.80%)
Sep 27, 2002 6.532 6.532 6.362 6.362 3,552,594 -0.19(-2.86%)
Sep 26, 2002 6.568 6.631 6.515 6.549 2,674,881 -0.00(-0.03%)
Sep 25, 2002 6.299 6.551 6.278 6.551 2,253,954 +0.26(+4.11%)
Sep 24, 2002 6.426 6.426 6.217 6.292 1,774,239 -0.13(-2.07%)
Sep 23, 2002 6.653 6.653 6.360 6.425 1,613,746 -0.23(-3.45%)
Sep 20, 2002 6.549 6.654 6.542 6.654 2,611,389 +0.14(+2.14%)
Sep 19, 2002 6.608 6.651 6.513 6.515 994,115 -0.12(-1.79%)
Sep 18, 2002 6.654 6.695 6.574 6.634 58,788 -0.06(-0.94%)
Sep 17, 2002 6.806 6.821 6.685 6.697 2,285,112 -0.02(-0.35%)
Sep 16, 2002 6.651 6.751 6.634 6.721 2,193,402 +0.03(+0.46%)
Sep 13, 2002 6.709 6.773 6.593 6.690 1,917,683 -0.02(-0.30%)
Sep 12, 2002 6.779 6.796 6.661 6.710 1,488,527 -0.10(-1.42%)
Sep 11, 2002 6.864 6.898 6.807 6.807 2,531,436 -0.09(-1.31%)
Sep 10, 2002 6.879 6.932 6.860 6.898 1,709,572 +0.04(+0.65%)
Sep 09, 2002 6.852 6.903 6.738 6.853 1,858,895 +0.00(+0.02%)
Sep 06, 2002 6.852 6.913 6.802 6.852 1,460,308 -0.02(-0.35%)
Sep 05, 2002 6.966 6.989 6.862 6.875 1,520,273 -0.11(-1.56%)
Sep 04, 2002 6.855 6.988 6.838 6.984 1,776,591 +0.15(+2.14%)
Sep 03, 2002 6.906 6.906 6.792 6.838 1,688,408 -0.07(-1.01%)
Aug 30, 2002 6.910 7.008 6.881 6.908 1,868,301 -0.03(-0.39%)
Aug 29, 2002 6.966 6.974 6.828 6.935 1,445,023 -0.03(-0.44%)
Aug 28, 2002 7.001 7.025 6.889 6.966 1,042,909 -0.04(-0.56%)
Aug 27, 2002 7.136 7.141 6.984 7.005 1,449,726 -0.10(-1.46%)
Aug 26, 2002 7.115 7.163 7.049 7.109 3,511,442 +0.02(+0.31%)
Aug 23, 2002 7.129 7.195 7.085 7.086 1,061,134 -0.09(-1.30%)
Aug 22, 2002 7.216 7.309 7.144 7.180 1,742,493 -0.04(-0.52%)
Aug 21, 2002 7.204 7.287 7.178 7.217 1,929,441 -0.03(-0.40%)
Aug 20, 2002 7.246 7.282 7.180 7.246 1,481,472 +0.03(+0.38%)
Aug 16, 2002 7.272 7.282 7.136 7.219 2,444,429 -0.08(-1.14%)
Aug 15, 2002 7.212 7.308 7.170 7.302 2,243,372 +0.12(+1.66%)
Aug 14, 2002 7.025 7.229 6.950 7.183 2,903,568 +0.16(+2.28%)
Aug 13, 2002 7.054 7.270 7.012 7.023 2,960,005 -0.09(-1.20%)
Aug 12, 2002 7.018 7.144 6.950 7.109 3,252,772 +0.55(+8.46%)
Aug 07, 2002 6.498 6.598 6.459 6.554 3,151,068 +0.07(+1.16%)
Aug 06, 2002 6.294 6.552 6.285 6.479 6,308,016 +0.25(+4.04%)
Aug 05, 2002 6.328 6.382 6.205 6.227 2,236,906 -0.11(-1.72%)
Aug 02, 2002 6.568 6.578 6.292 6.336 2,325,088 -0.22(-3.35%)
Aug 01, 2002 6.551 6.617 6.394 6.556 2,486,757 -0.01(-0.10%)
Jul 31, 2002 6.670 6.670 6.403 6.562 823,040 -0.06(-0.98%)
Jul 30, 2002 6.629 6.728 6.517 6.627 2,698,984 -0.04(-0.66%)
Jul 29, 2002 6.328 6.702 6.328 6.671 2,428,556 +0.31(+4.89%)
Jul 26, 2002 6.255 6.370 6.226 6.360 2,078,176 +0.11(+1.71%)
Jul 25, 2002 6.267 6.369 6.057 6.253 2,850,071 -0.03(-0.54%)
Jul 24, 2002 5.880 6.290 5.770 6.287 2,996,454 +0.41(+6.98%)
Jul 23, 2002 5.903 6.062 5.836 5.877 2,409,156 +0.01(+0.14%)
Jul 22, 2002 6.047 6.151 5.783 5.868 2,333,319 -0.17(-2.82%)
Jul 19, 2002 6.209 6.217 6.020 6.039 6,349,168 -0.01(-0.22%)
Jul 17, 2002 6.413 6.455 5.979 6.052 4,588,449 -0.04(-0.59%)
Jul 12, 2002 6.209 6.261 6.056 6.088 1,184,590 -0.18(-2.82%)
Jul 11, 2002 6.336 6.375 6.163 6.265 1,810,688 -0.07(-1.07%)
Jul 10, 2002 6.396 6.474 6.312 6.333 1,774,239 -0.01(-0.13%)
Jul 09, 2002 6.447 6.653 6.341 6.341 2,492,636 -0.13(-2.05%)
Jul 08, 2002 6.484 6.484 6.474 6.474 1,380,356 -0.01(-0.16%)
Jul 05, 2002 6.294 6.494 6.292 6.484 999,406 +0.20(+3.11%)
Jul 04, 2002 6.498 6.547 6.275 6.289 1,991,169 +0.00(+0.00%)
Jul 03, 2002 6.498 6.547 6.275 6.289 2,410,332 -0.23(-3.57%)
Jul 02, 2002 6.559 6.642 6.515 6.522 2,596,104 -0.03(-0.49%)
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.