Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.410 4.410 4.272 4.305 18,140 -0.10(-2.38%)
Sep 27, 2002 4.355 4.482 4.278 4.410 74,196 +0.02(+0.38%)
Sep 26, 2002 4.327 4.393 4.300 4.393 35,374 +0.04(+0.89%)
Sep 25, 2002 4.283 4.410 4.256 4.355 89,978 +0.05(+1.15%)
Sep 24, 2002 4.272 4.305 4.256 4.305 31,565 +0.02(+0.51%)
Sep 23, 2002 4.327 4.327 4.278 4.283 15,782 -0.05(-1.15%)
Sep 20, 2002 4.267 4.349 4.261 4.333 44,989 +0.07(+1.55%)
Sep 19, 2002 4.272 4.272 4.256 4.267 41,724 -0.01(-0.26%)
Sep 18, 2002 4.272 4.289 4.272 4.278 36,281 +0.00(+0.00%)
Sep 17, 2002 4.289 4.289 4.272 4.278 15,419 +0.00(+0.00%)
Sep 16, 2002 4.283 4.316 4.278 4.278 22,313 -0.02(-0.51%)
Sep 13, 2002 4.283 4.316 4.283 4.300 29,751 +0.00(+0.00%)
Sep 12, 2002 4.283 4.300 4.278 4.300 27,574 +0.02(+0.39%)
Sep 11, 2002 4.256 4.283 4.256 4.283 18,866 +0.03(+0.65%)
Sep 10, 2002 4.228 4.272 4.228 4.256 59,683 +0.03(+0.65%)
Sep 09, 2002 4.272 4.278 4.223 4.228 48,617 -0.04(-1.03%)
Sep 06, 2002 4.272 4.316 4.272 4.272 7,619 +0.00(+0.00%)
Sep 05, 2002 4.272 4.272 4.267 4.272 27,392 -0.01(-0.26%)
Sep 04, 2002 4.272 4.283 4.272 4.283 7,619 +0.01(+0.13%)
Sep 03, 2002 4.300 4.322 4.272 4.278 34,830 -0.05(-1.15%)
Aug 30, 2002 4.311 4.349 4.305 4.327 10,158 +0.02(+0.51%)
Aug 29, 2002 4.393 4.393 4.272 4.305 4,662,209 -0.13(-2.98%)
Aug 28, 2002 4.399 4.465 4.399 4.437 616,790 +0.04(+1.00%)
Aug 27, 2002 4.382 4.399 4.382 4.393 17,596 +0.00(+0.00%)
Aug 26, 2002 4.355 4.399 4.327 4.393 35,374 -0.01(-0.25%)
Aug 23, 2002 4.388 4.410 4.382 4.404 45,170 +0.02(+0.50%)
Aug 22, 2002 4.300 4.382 4.300 4.382 47,710 +0.08(+1.92%)
Aug 21, 2002 4.256 4.300 4.223 4.300 13,242 +0.02(+0.52%)
Aug 20, 2002 4.206 4.300 4.200 4.278 37,551 +0.15(+3.60%)
Aug 16, 2002 4.041 4.134 4.041 4.129 33,197 +0.08(+1.90%)
Aug 15, 2002 3.991 4.052 3.991 4.052 37,188 +0.06(+1.38%)
Aug 14, 2002 4.057 4.057 3.914 3.997 152,383 -0.07(-1.63%)
Aug 13, 2002 4.107 4.107 4.063 4.063 29,206 -0.02(-0.54%)
Aug 12, 2002 4.134 4.134 4.052 4.085 362,817 -0.07(-1.59%)
Aug 07, 2002 4.134 4.178 4.134 4.151 20,136 +0.00(+0.00%)
Aug 06, 2002 4.151 4.211 4.151 4.151 23,038 +0.01(+0.27%)
Aug 05, 2002 4.167 4.217 4.140 4.140 78,731 -0.03(-0.66%)
Aug 02, 2002 4.234 4.239 4.162 4.167 20,862 -0.03(-0.79%)
Aug 01, 2002 4.261 4.261 4.189 4.200 23,764 -0.02(-0.39%)
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%)
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.