Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 7.991 8.351 7.910 8.285 2,189,933 +0.11(+1.35%)
Sep 27, 2002 8.807 8.815 8.094 8.174 2,353,978 -0.65(-7.42%)
Sep 26, 2002 8.461 8.844 8.388 8.829 2,070,603 +0.48(+5.73%)
Sep 25, 2002 7.946 8.631 7.946 8.351 2,631,508 +0.43(+5.48%)
Sep 24, 2002 7.917 7.991 7.630 7.917 3,925,788 +0.00(+0.00%)
Sep 23, 2002 8.152 8.609 7.917 7.917 3,327,916 -0.38(-4.61%)
Sep 20, 2002 8.682 8.866 8.270 8.300 5,272,122 -0.62(-6.93%)
Sep 19, 2002 9.234 9.285 8.918 8.918 3,335,255 -0.44(-4.72%)
Sep 18, 2002 8.829 9.418 8.829 9.359 2,830,346 +0.46(+5.12%)
Sep 17, 2002 9.381 9.396 8.837 8.903 2,128,365 -0.22(-2.42%)
Sep 16, 2002 9.359 9.359 9.065 9.124 1,544,356 -0.31(-3.28%)
Sep 13, 2002 9.271 9.521 9.160 9.433 2,065,575 +0.16(+1.75%)
Sep 12, 2002 9.469 9.565 9.102 9.271 3,263,086 -0.20(-2.10%)
Sep 11, 2002 9.234 9.506 9.234 9.469 3,727,766 +0.38(+4.21%)
Sep 10, 2002 8.829 9.116 8.829 9.087 3,146,067 +0.47(+5.47%)
Sep 09, 2002 8.697 8.712 8.314 8.616 1,432,773 -0.08(-0.93%)
Sep 06, 2002 8.815 8.829 8.550 8.697 2,354,793 -0.09(-1.00%)
Sep 05, 2002 8.756 8.800 8.535 8.785 1,590,430 +0.03(+0.34%)
Sep 04, 2002 8.829 8.925 8.645 8.756 2,645,371 +0.21(+2.50%)
Sep 03, 2002 8.388 8.793 8.285 8.542 2,912,844 +0.19(+2.29%)
Aug 30, 2002 8.388 8.535 8.300 8.351 2,651,487 -0.29(-3.40%)
Aug 29, 2002 8.314 8.719 8.241 8.645 1,248,885 +0.09(+1.03%)
Aug 28, 2002 8.719 8.925 8.395 8.557 1,949,235 -0.22(-2.51%)
Aug 27, 2002 9.374 9.381 8.719 8.778 1,824,876 -0.51(-5.47%)
Aug 26, 2002 9.124 9.308 9.087 9.285 2,535,827 +0.37(+4.13%)
Aug 23, 2002 8.645 9.153 8.866 8.918 4,556,687 +0.44(+5.21%)
Aug 22, 2002 7.799 8.638 7.799 8.476 2,192,244 +0.69(+8.88%)
Aug 21, 2002 7.954 7.954 7.630 7.785 2,430,496 -0.17(-2.13%)
Aug 20, 2002 8.152 8.241 7.814 7.954 1,816,450 -0.33(-4.00%)
Aug 16, 2002 8.277 8.388 8.020 8.285 2,703,948 -0.03(-0.35%)
Aug 15, 2002 7.785 8.454 7.704 8.314 4,473,509 +0.53(+6.81%)
Aug 14, 2002 7.740 7.785 7.284 7.785 3,480,951 +0.04(+0.57%)
Aug 13, 2002 7.726 7.983 7.578 7.740 4,473,645 +0.02(+0.29%)
Aug 12, 2002 7.652 7.792 7.292 7.718 3,289,181 +0.83(+12.07%)
Aug 07, 2002 6.512 6.916 6.475 6.887 5,347,417 +0.54(+8.46%)
Aug 06, 2002 6.144 6.585 6.144 6.350 6,627,291 +0.24(+3.98%)
Aug 05, 2002 6.475 6.482 5.886 6.107 54,364 -0.38(-5.79%)
Aug 02, 2002 7.181 7.203 6.364 6.482 11,775,598 -0.70(-9.73%)
Aug 01, 2002 8.094 8.344 5.886 7.181 26,502,232 -1.98(-21.61%)
Jul 29, 2002 9.013 9.175 8.976 9.160 1,992,183 +0.29(+3.32%)
Jul 26, 2002 9.234 9.234 8.690 8.866 1,947,332 -0.40(-4.37%)
Jul 25, 2002 8.976 9.352 8.697 9.271 2,158,266 +0.23(+2.52%)
Jul 24, 2002 8.020 9.079 7.799 9.043 4,350,102 +0.66(+7.90%)
Jul 23, 2002 9.197 9.381 8.329 8.380 2,678,941 -0.77(-8.44%)
Jul 22, 2002 9.830 10.04 9.057 9.153 2,267,810 -0.68(-6.96%)
Jul 19, 2002 10.07 10.15 9.558 9.837 2,237,502 -0.99(-9.17%)
Jul 17, 2002 10.93 11.14 10.57 10.83 1,954,263 -0.19(-1.74%)
Jul 12, 2002 11.52 11.52 10.85 11.02 1,805,577 -0.49(-4.28%)
Jul 11, 2002 11.20 11.59 10.93 11.51 2,060,954 +0.28(+2.49%)
Jul 10, 2002 11.99 12.01 11.18 11.24 2,275,285 -0.73(-6.09%)
Jul 09, 2002 12.35 12.35 11.96 11.96 1,776,084 -0.39(-3.16%)
Jul 08, 2002 12.41 12.41 12.35 12.35 1,519,484 -0.06(-0.47%)
Jul 05, 2002 12.15 12.43 12.15 12.41 786,380 +0.32(+2.61%)
Jul 04, 2002 11.92 12.43 11.92 12.10 2,911,213 +0.00(+0.00%)
Jul 03, 2002 11.92 12.43 11.92 12.10 2,911,213 +0.19(+1.61%)
Jul 02, 2002 12.77 12.83 11.83 11.90 2,983,517 -0.86(-6.74%)
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.