Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 4.228 4.245 4.200 4.217 47,166 -0.04(-0.91%)
Jul 30, 2002 4.223 4.272 4.217 4.256 55,873 +0.01(+0.26%)
Jul 29, 2002 4.162 4.272 4.162 4.245 87,983 +0.11(+2.67%)
Jul 26, 2002 4.151 4.173 4.118 4.134 67,121 -0.04(-1.06%)
Jul 25, 2002 4.162 4.189 4.156 4.178 73,470 -0.02(-0.39%)
Jul 24, 2002 4.079 4.223 4.079 4.195 203,178 -0.08(-1.93%)
Jul 23, 2002 4.366 4.371 4.261 4.278 94,514 -0.09(-2.02%)
Jul 22, 2002 4.344 4.410 4.333 4.366 144,945 -0.01(-0.25%)
Jul 19, 2002 4.482 4.493 4.294 4.377 139,140 -0.14(-3.05%)
Jul 17, 2002 4.498 4.520 4.493 4.515 42,449 -0.02(-0.49%)
Jul 12, 2002 4.504 4.548 4.498 4.537 50,794 +0.03(+0.73%)
Jul 11, 2002 4.537 4.542 4.471 4.504 81,452 -0.03(-0.73%)
Jul 10, 2002 4.581 4.586 4.537 4.537 173,064 -0.04(-0.84%)
Jul 09, 2002 4.630 4.630 4.575 4.575 21,043 -0.06(-1.19%)
Jul 08, 2002 4.597 4.630 4.597 4.630 30,658 +0.03(+0.72%)
Jul 05, 2002 4.531 4.614 4.531 4.597 48,073 +0.05(+1.09%)
Jul 04, 2002 4.531 4.570 4.520 4.548 89,616 +0.00(+0.00%)
Jul 03, 2002 4.531 4.570 4.520 4.548 89,616 +0.00(+0.00%)
Jul 02, 2002 4.652 4.658 4.493 4.548 167,984 -0.10(-2.25%)
Jul 01, 2002 4.669 4.686 4.652 4.652 38,458 -0.03(-0.59%)
Jun 28, 2002 4.680 4.702 4.669 4.680 28,844 -0.02(-0.47%)
Jun 27, 2002 4.713 4.719 4.669 4.702 63,130 -0.02(-0.35%)
Jun 26, 2002 4.768 4.768 4.652 4.719 144,764 -0.08(-1.72%)
Jun 25, 2002 4.807 4.851 4.801 4.801 58,776 -0.06(-1.25%)
Jun 21, 2002 4.928 4.928 4.873 4.862 142,950 -0.08(-1.67%)
Jun 20, 2002 5.071 5.071 4.906 4.945 273,020 -0.13(-2.50%)
Jun 19, 2002 5.060 5.082 5.049 5.071 20,680 +0.00(+0.00%)
Jun 18, 2002 5.077 5.116 5.060 5.071 93,969 -0.01(-0.22%)
Jun 17, 2002 5.082 5.099 5.071 5.082 55,148 -0.01(-0.22%)
Jun 14, 2002 5.143 5.154 5.082 5.093 81,634 -0.02(-0.32%)
Jun 12, 2002 5.082 5.143 5.082 5.110 36,281 +0.01(+0.11%)
Jun 11, 2002 5.121 5.143 5.088 5.104 33,379 -0.02(-0.43%)
Jun 10, 2002 5.110 5.154 5.099 5.127 74,740 -0.01(-0.11%)
Jun 07, 2002 5.121 5.143 5.088 5.132 111,385 -0.02(-0.32%)
Jun 06, 2002 5.154 5.187 5.149 5.149 112,473 -0.06(-1.06%)
Jun 05, 2002 5.143 5.209 5.143 5.204 102,496 +0.03(+0.64%)
May 31, 2002 5.160 5.187 5.160 5.171 51,701 +0.03(+0.54%)
May 28, 2002 5.138 5.149 5.138 5.143 32,472 -0.01(-0.11%)
May 27, 2002 5.132 5.182 5.132 5.149 42,812 +0.00(+0.00%)
May 24, 2002 5.132 5.182 5.132 5.149 42,812 +0.01(+0.11%)
May 23, 2002 5.132 5.143 5.132 5.143 7,800 +0.01(+0.11%)
May 22, 2002 5.127 5.154 5.127 5.138 54,422 +0.01(+0.11%)
May 21, 2002 5.099 5.160 5.071 5.132 77,461 -0.02(-0.43%)
May 20, 2002 5.154 5.154 5.132 5.154 11,428 -0.02(-0.32%)
May 17, 2002 5.154 5.209 5.132 5.171 26,667 -0.01(-0.21%)
May 16, 2002 5.209 5.209 5.154 5.182 43,900 -0.03(-0.63%)
May 15, 2002 5.264 5.319 5.215 5.215 46,259 -0.02(-0.42%)
May 14, 2002 5.198 5.292 5.198 5.237 53,697 +0.03(+0.64%)
May 13, 2002 5.187 5.204 5.187 5.204 30,658 +0.01(+0.21%)
May 10, 2002 5.187 5.237 5.187 5.193 50,250 -0.01(-0.21%)
May 09, 2002 5.187 5.226 5.182 5.204 21,406 -0.01(-0.11%)
May 08, 2002 5.176 5.231 5.171 5.209 57,506 +0.02(+0.43%)
May 07, 2002 5.160 5.187 5.154 5.187 57,325 +0.02(+0.32%)
May 06, 2002 5.154 5.187 5.143 5.171 70,023 -0.01(-0.21%)
May 03, 2002 5.182 5.187 5.132 5.182 62,223 -0.01(-0.11%)
May 02, 2002 5.193 5.248 5.187 5.187 35,193 -0.02(-0.42%)
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.