Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.843 4.905 4.737 4.877 6,159,667 +0.03(+0.70%)
Sep 27, 2002 4.924 5.001 4.816 4.843 7,563,222 -0.08(-1.65%)
Sep 26, 2002 4.723 4.947 4.716 4.924 9,502,486 +0.24(+5.15%)
Sep 25, 2002 4.528 4.722 4.476 4.683 6,550,247 +0.18(+3.90%)
Sep 24, 2002 4.533 4.589 4.478 4.507 5,835,808 -0.06(-1.35%)
Sep 23, 2002 4.543 4.623 4.497 4.569 5,281,593 -0.00(-0.07%)
Sep 20, 2002 4.569 4.639 4.503 4.572 10,722,926 -0.04(-0.85%)
Sep 19, 2002 4.569 4.718 4.543 4.611 925,313 +0.03(+0.69%)
Sep 18, 2002 4.344 4.650 4.344 4.579 7,281,732 +0.22(+5.04%)
Sep 17, 2002 4.575 4.609 4.327 4.359 5,090,200 -0.16(-3.63%)
Sep 16, 2002 4.415 4.532 4.384 4.524 4,479,492 +0.02(+0.46%)
Sep 13, 2002 4.500 4.591 4.456 4.503 16,753,049 -0.02(-0.34%)
Sep 12, 2002 4.677 4.686 4.493 4.518 5,323,963 -0.17(-3.55%)
Sep 11, 2002 4.697 4.704 4.620 4.685 4,437,610 +0.09(+1.94%)
Sep 10, 2002 4.621 4.646 4.548 4.595 7,688,870 -0.02(-0.49%)
Sep 09, 2002 4.558 4.682 4.448 4.618 5,191,497 +0.06(+1.31%)
Sep 06, 2002 4.661 4.661 4.507 4.558 5,421,851 +0.04(+0.91%)
Sep 05, 2002 4.579 4.641 4.507 4.517 6,041,325 -0.07(-1.46%)
Sep 04, 2002 4.646 4.661 4.528 4.584 6,801,056 -0.07(-1.50%)
Sep 03, 2002 4.707 4.723 4.570 4.654 8,258,182 -0.15(-3.18%)
Aug 30, 2002 5.031 5.036 4.784 4.807 12,450,827 -0.33(-6.38%)
Aug 29, 2002 5.205 5.205 5.102 5.134 3,341,843 -0.08(-1.57%)
Aug 28, 2002 5.274 5.287 5.185 5.217 2,704,351 -0.06(-1.09%)
Aug 27, 2002 5.303 5.382 5.254 5.274 5,183,705 -0.01(-0.10%)
Aug 26, 2002 5.273 5.338 5.216 5.279 3,946,706 +0.03(+0.61%)
Aug 23, 2002 5.308 5.424 5.211 5.247 2,949,803 -0.07(-1.31%)
Aug 22, 2002 5.354 5.385 5.267 5.317 6,114,863 -0.01(-0.21%)
Aug 21, 2002 5.141 5.349 5.141 5.328 7,930,913 +0.21(+4.07%)
Aug 20, 2002 5.051 5.169 4.990 5.120 6,232,232 +0.13(+2.63%)
Aug 16, 2002 5.059 5.082 4.954 4.989 5,427,696 -0.08(-1.50%)
Aug 15, 2002 5.123 5.178 5.041 5.065 3,931,609 -0.06(-1.26%)
Aug 14, 2002 4.938 5.131 4.908 5.129 7,380,595 +0.20(+4.13%)
Aug 13, 2002 5.082 5.082 4.926 4.926 9,106,549 -0.18(-3.50%)
Aug 12, 2002 5.032 5.111 4.999 5.105 5,039,551 +0.16(+3.18%)
Aug 07, 2002 4.943 5.031 4.887 4.948 5,630,291 +0.01(+0.15%)
Aug 06, 2002 4.841 5.010 4.841 4.940 5,436,949 +0.12(+2.47%)
Aug 05, 2002 4.843 4.979 4.784 4.821 5,143,770 +0.02(+0.41%)
Aug 02, 2002 4.954 4.996 4.712 4.802 6,103,662 -0.13(-2.56%)
Aug 01, 2002 5.026 5.144 4.837 4.928 6,005,773 -0.11(-2.14%)
Jul 31, 2002 4.950 5.194 4.856 5.036 11,137,369 +0.10(+2.06%)
Jul 30, 2002 4.543 4.938 4.541 4.934 7,207,707 +0.39(+8.61%)
Jul 29, 2002 4.569 4.651 4.487 4.543 8,183,183 -0.07(-1.58%)
Jul 26, 2002 4.671 4.702 4.540 4.616 6,718,265 -0.06(-1.30%)
Jul 25, 2002 4.415 4.703 4.369 4.677 7,830,102 +0.16(+3.52%)
Jul 24, 2002 3.922 4.518 3.886 4.517 13,070,301 +0.37(+9.05%)
Jul 23, 2002 4.357 4.458 4.025 4.143 7,798,447 -0.21(-4.92%)
Jul 22, 2002 4.375 4.440 4.223 4.357 8,875,220 -0.02(-0.40%)
Jul 19, 2002 4.553 4.564 4.336 4.375 8,605,905 -0.22(-4.89%)
Jul 17, 2002 4.682 4.764 4.569 4.600 7,108,845 -0.06(-1.30%)
Jul 12, 2002 4.840 4.841 4.620 4.660 6,348,139 -0.21(-4.22%)
Jul 11, 2002 4.702 4.877 4.682 4.865 7,478,970 +0.11(+2.22%)
Jul 10, 2002 4.943 4.952 4.728 4.760 7,350,400 -0.19(-3.92%)
Jul 09, 2002 5.094 5.094 4.954 4.954 4,783,385 -0.14(-2.76%)
Jul 08, 2002 5.164 5.164 5.094 5.094 3,739,241 -0.07(-1.35%)
Jul 05, 2002 5.174 5.174 5.092 5.164 2,561,171 -0.01(-0.20%)
Jul 04, 2002 5.185 5.272 5.149 5.174 5,808,048 +0.00(+0.00%)
Jul 03, 2002 5.185 5.272 5.149 5.174 5,808,048 -0.03(-0.59%)
Jul 02, 2002 5.241 5.270 5.164 5.205 3,839,078 -0.08(-1.44%)
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.