Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 7.813 8.033 7.720 7.975 3,866,477 +0.12(+1.54%)
Sep 27, 2002 7.677 7.909 7.636 7.854 4,327,211 +0.16(+2.08%)
Sep 26, 2002 7.446 7.694 7.439 7.694 2,947,126 +0.27(+3.67%)
Sep 25, 2002 7.438 7.471 7.330 7.421 4,134,205 +0.08(+1.10%)
Sep 24, 2002 7.667 7.667 7.322 7.340 3,472,297 -0.33(-4.27%)
Sep 23, 2002 7.768 7.834 7.667 7.667 11,253,655 -0.10(-1.30%)
Sep 20, 2002 7.917 7.933 7.765 7.768 3,748,798 -0.08(-1.07%)
Sep 19, 2002 7.909 7.950 7.793 7.852 2,524,811 -0.08(-1.00%)
Sep 18, 2002 7.881 7.975 7.851 7.932 3,694,345 +0.05(+0.65%)
Sep 17, 2002 8.123 8.123 7.871 7.881 2,732,944 -0.19(-2.40%)
Sep 16, 2002 8.001 8.074 7.950 8.074 1,128,390 +0.07(+0.91%)
Sep 13, 2002 7.910 8.018 7.839 8.001 1,737,963 +0.09(+1.15%)
Sep 12, 2002 8.041 8.104 7.877 7.910 3,589,371 -0.14(-1.70%)
Sep 11, 2002 8.029 8.147 8.016 8.047 2,878,152 +0.08(+1.02%)
Sep 10, 2002 7.793 7.966 7.793 7.966 3,130,149 +0.20(+2.60%)
Sep 09, 2002 7.727 7.796 7.639 7.765 1,305,363 -0.00(-0.04%)
Sep 06, 2002 7.722 7.793 7.654 7.768 1,389,160 +0.13(+1.64%)
Sep 05, 2002 7.570 7.643 7.545 7.643 1,833,559 +0.04(+0.48%)
Sep 04, 2002 7.553 7.639 7.363 7.606 3,544,598 +0.06(+0.81%)
Sep 03, 2002 7.644 7.652 7.512 7.545 14,581,348 -0.22(-2.87%)
Aug 30, 2002 7.586 7.915 7.586 7.768 1,924,617 +0.16(+2.06%)
Aug 29, 2002 7.694 7.694 7.565 7.611 3,473,507 -0.16(-2.10%)
Aug 28, 2002 7.983 7.983 7.760 7.775 2,524,206 -0.25(-3.11%)
Aug 27, 2002 7.884 8.031 7.884 8.024 2,848,203 +0.21(+2.64%)
Aug 26, 2002 7.809 7.876 7.619 7.818 1,458,134 +0.05(+0.62%)
Aug 23, 2002 7.793 7.834 7.682 7.770 1,290,237 -0.08(-1.03%)
Aug 22, 2002 7.677 7.902 7.661 7.851 2,020,515 +0.21(+2.81%)
Aug 21, 2002 7.657 7.709 7.545 7.636 2,949,849 +0.00(+0.04%)
Aug 20, 2002 7.686 7.733 7.565 7.633 1,799,374 -0.16(-2.08%)
Aug 16, 2002 7.851 7.859 7.717 7.795 2,252,243 -0.05(-0.65%)
Aug 15, 2002 7.519 7.846 7.479 7.846 2,871,497 +0.37(+4.91%)
Aug 14, 2002 7.223 7.510 7.175 7.479 3,410,886 +0.32(+4.50%)
Aug 13, 2002 7.206 7.315 7.135 7.157 2,892,975 -0.05(-0.69%)
Aug 12, 2002 6.991 7.256 6.960 7.206 3,038,486 +0.49(+7.28%)
Aug 07, 2002 6.644 6.719 6.507 6.717 1,918,869 +0.15(+2.24%)
Aug 06, 2002 6.322 6.628 6.314 6.570 3,684,361 +0.32(+5.08%)
Aug 05, 2002 6.638 6.692 6.248 6.253 2,820,069 -0.39(-5.80%)
Aug 02, 2002 6.694 6.798 6.456 6.638 3,278,080 -0.07(-1.11%)
Aug 01, 2002 6.876 7.005 6.710 6.712 3,653,807 -0.18(-2.57%)
Jul 31, 2002 6.775 6.925 6.720 6.889 2,327,873 +0.13(+1.93%)
Jul 30, 2002 7.010 7.010 6.745 6.758 2,666,692 -0.25(-3.58%)
Jul 29, 2002 6.768 7.041 6.714 7.010 3,344,029 +0.41(+6.16%)
Jul 26, 2002 6.405 6.603 6.297 6.603 4,623,376 +0.25(+3.90%)
Jul 25, 2002 6.264 6.388 6.062 6.355 5,413,250 +0.03(+0.44%)
Jul 24, 2002 5.777 6.327 5.598 6.327 10,068,088 +0.45(+7.71%)
Jul 23, 2002 6.140 6.206 5.874 5.874 4,777,963 -0.30(-4.82%)
Jul 22, 2002 6.633 6.669 6.107 6.172 4,594,637 -0.46(-6.95%)
Jul 19, 2002 6.859 6.859 6.603 6.633 2,725,381 -0.22(-3.18%)
Jul 17, 2002 7.082 7.158 6.814 6.851 4,455,781 -0.50(-6.81%)
Jul 12, 2002 7.438 7.512 7.294 7.352 2,413,182 -0.09(-1.18%)
Jul 11, 2002 7.628 7.636 7.370 7.439 3,596,934 -0.19(-2.47%)
Jul 10, 2002 7.809 7.876 7.553 7.628 3,720,966 -0.18(-2.33%)
Jul 09, 2002 7.884 7.966 7.808 7.809 2,683,936 -0.07(-0.94%)
Jul 08, 2002 8.047 8.049 7.871 7.884 3,098,082 -0.19(-2.35%)
Jul 05, 2002 7.748 8.074 7.747 8.074 1,976,347 +0.33(+4.27%)
Jul 04, 2002 7.867 7.950 7.652 7.743 3,361,878 +0.00(+0.00%)
Jul 03, 2002 7.867 7.950 7.652 7.743 3,361,878 -0.14(-1.80%)
Jul 02, 2002 8.181 8.206 7.859 7.885 3,566,077 -0.26(-3.21%)
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.