Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.494 4.494 4.353 4.387 17,802 -0.11(-2.38%)
Sep 27, 2002 4.438 4.567 4.359 4.494 72,810 +0.02(+0.38%)
Sep 26, 2002 4.410 4.477 4.381 4.477 34,714 +0.04(+0.89%)
Sep 25, 2002 4.365 4.494 4.337 4.438 88,298 +0.05(+1.15%)
Sep 24, 2002 4.353 4.387 4.337 4.387 30,975 +0.02(+0.51%)
Sep 23, 2002 4.410 4.410 4.359 4.365 15,487 -0.05(-1.14%)
Sep 20, 2002 4.348 4.432 4.342 4.415 44,149 +0.07(+1.55%)
Sep 19, 2002 4.353 4.353 4.337 4.348 40,944 -0.01(-0.26%)
Sep 18, 2002 4.353 4.370 4.353 4.359 35,604 +0.00(+0.00%)
Sep 17, 2002 4.370 4.370 4.353 4.359 15,131 +0.00(+0.00%)
Sep 16, 2002 4.365 4.398 4.359 4.359 21,896 -0.02(-0.51%)
Sep 13, 2002 4.365 4.398 4.365 4.381 29,195 +0.00(+0.00%)
Sep 12, 2002 4.365 4.381 4.359 4.381 27,059 +0.02(+0.39%)
Sep 11, 2002 4.337 4.365 4.337 4.365 18,514 +0.03(+0.65%)
Sep 10, 2002 4.308 4.353 4.308 4.337 58,569 +0.03(+0.65%)
Sep 09, 2002 4.353 4.359 4.303 4.308 47,709 -0.04(-1.03%)
Sep 06, 2002 4.353 4.398 4.353 4.353 7,476 +0.00(+0.00%)
Sep 05, 2002 4.353 4.353 4.348 4.353 26,881 -0.01(-0.26%)
Sep 04, 2002 4.353 4.365 4.353 4.365 7,476 +0.01(+0.13%)
Sep 03, 2002 4.381 4.404 4.353 4.359 34,180 -0.05(-1.15%)
Aug 30, 2002 4.393 4.432 4.387 4.410 9,969 +0.02(+0.51%)
Aug 29, 2002 4.477 4.477 4.353 4.387 4,575,156 -0.13(-2.98%)
Aug 28, 2002 4.483 4.550 4.483 4.522 605,273 +0.04(+1.00%)
Aug 27, 2002 4.466 4.483 4.466 4.477 17,268 +0.00(+0.00%)
Aug 26, 2002 4.438 4.483 4.410 4.477 34,714 -0.01(-0.25%)
Aug 23, 2002 4.471 4.494 4.466 4.488 44,327 +0.02(+0.50%)
Aug 22, 2002 4.381 4.466 4.381 4.466 46,819 +0.08(+1.92%)
Aug 21, 2002 4.337 4.381 4.303 4.381 12,995 +0.02(+0.52%)
Aug 20, 2002 4.286 4.381 4.280 4.359 36,850 +0.15(+3.60%)
Aug 16, 2002 4.117 4.213 4.117 4.207 32,577 +0.08(+1.90%)
Aug 15, 2002 4.067 4.129 4.067 4.129 36,494 +0.06(+1.38%)
Aug 14, 2002 4.134 4.134 3.988 4.073 149,538 -0.07(-1.63%)
Aug 13, 2002 4.185 4.185 4.140 4.140 28,661 -0.02(-0.54%)
Aug 12, 2002 4.213 4.213 4.129 4.162 356,043 -0.07(-1.59%)
Aug 07, 2002 4.213 4.258 4.213 4.230 19,760 +0.00(+0.00%)
Aug 06, 2002 4.230 4.292 4.230 4.230 22,608 +0.01(+0.27%)
Aug 05, 2002 4.247 4.297 4.219 4.219 77,261 -0.03(-0.66%)
Aug 02, 2002 4.314 4.320 4.241 4.247 20,472 -0.03(-0.79%)
Aug 01, 2002 4.342 4.342 4.269 4.280 23,320 -0.02(-0.39%)
Jul 31, 2002 4.308 4.325 4.280 4.297 46,285 -0.04(-0.91%)
Jul 30, 2002 4.303 4.353 4.297 4.337 54,830 +0.01(+0.26%)
Jul 29, 2002 4.241 4.353 4.241 4.325 86,340 +0.11(+2.67%)
Jul 26, 2002 4.230 4.252 4.196 4.213 65,868 -0.04(-1.06%)
Jul 25, 2002 4.241 4.269 4.235 4.258 72,098 -0.02(-0.39%)
Jul 24, 2002 4.157 4.303 4.157 4.275 199,384 -0.08(-1.93%)
Jul 23, 2002 4.449 4.455 4.342 4.359 92,749 -0.09(-2.02%)
Jul 22, 2002 4.426 4.494 4.415 4.449 142,239 -0.01(-0.25%)
Jul 19, 2002 4.567 4.578 4.376 4.460 136,542 -0.14(-3.05%)
Jul 17, 2002 4.584 4.606 4.578 4.601 41,657 -0.02(-0.49%)
Jul 12, 2002 4.589 4.634 4.584 4.623 49,846 +0.03(+0.73%)
Jul 11, 2002 4.623 4.629 4.556 4.589 79,931 -0.03(-0.73%)
Jul 10, 2002 4.668 4.674 4.623 4.623 169,832 -0.04(-0.84%)
Jul 09, 2002 4.719 4.719 4.662 4.662 20,650 -0.06(-1.19%)
Jul 08, 2002 4.685 4.719 4.685 4.719 30,085 +0.03(+0.72%)
Jul 05, 2002 4.617 4.702 4.617 4.685 47,175 +0.05(+1.09%)
Jul 04, 2002 4.617 4.657 4.606 4.634 87,942 +0.00(+0.00%)
Jul 03, 2002 4.617 4.657 4.606 4.634 87,942 +0.00(+0.00%)
Jul 02, 2002 4.741 4.747 4.578 4.634 164,848 -0.11(-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.