Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 5.381 5.424 5.234 5.397 5,265,200 -0.08(-1.55%)
Sep 27, 2002 5.685 5.686 5.469 5.482 4,160,400 -0.22(-3.84%)
Sep 26, 2002 5.595 5.715 5.550 5.701 5,012,400 +0.16(+2.79%)
Sep 25, 2002 5.425 5.611 5.356 5.546 6,057,600 +0.27(+5.12%)
Sep 24, 2002 5.289 5.388 5.206 5.276 5,680,400 -0.01(-0.21%)
Sep 23, 2002 5.514 5.514 5.236 5.287 6,196,800 -0.23(-4.08%)
Sep 20, 2002 5.481 5.556 5.425 5.513 9,646,800 +0.01(+0.20%)
Sep 19, 2002 5.362 5.540 5.325 5.501 9,201,600 +0.12(+2.23%)
Sep 18, 2002 5.138 5.469 5.134 5.381 14,736,800 +0.17(+3.24%)
Sep 17, 2002 5.412 5.460 5.181 5.213 520,000 -0.06(-1.21%)
Sep 16, 2002 5.188 5.322 5.175 5.276 6,692,000 +0.06(+1.15%)
Sep 13, 2002 5.062 5.294 5.044 5.216 10,014,400 -0.01(-0.12%)
Sep 12, 2002 5.360 5.400 5.199 5.223 5,076,000 -0.15(-2.84%)
Sep 11, 2002 5.281 5.388 5.281 5.375 5,062,000 +0.11(+2.07%)
Sep 10, 2002 5.131 5.274 5.094 5.266 7,012,000 +0.15(+2.88%)
Sep 09, 2002 5.162 5.231 5.094 5.119 7,188,800 -0.12(-2.22%)
Sep 06, 2002 5.250 5.321 5.221 5.235 5,154,800 +0.00(+0.02%)
Sep 05, 2002 5.219 5.339 5.206 5.234 5,565,200 -0.04(-0.71%)
Sep 04, 2002 5.287 5.306 5.189 5.271 5,430,400 -0.00(-0.02%)
Sep 03, 2002 5.350 5.376 5.270 5.272 7,171,200 -0.12(-2.32%)
Aug 30, 2002 5.381 5.484 5.375 5.397 5,416,800 +0.03(+0.47%)
Aug 29, 2002 5.401 5.406 5.319 5.372 11,045,200 -0.19(-3.48%)
Aug 28, 2002 5.656 5.685 5.550 5.566 5,133,600 -0.10(-1.72%)
Aug 27, 2002 5.812 5.817 5.636 5.664 11,038,400 -0.07(-1.29%)
Aug 26, 2002 5.719 5.777 5.688 5.737 7,734,400 +0.01(+0.22%)
Aug 23, 2002 5.741 5.798 5.713 5.725 5,125,600 -0.04(-0.76%)
Aug 22, 2002 5.706 5.789 5.647 5.769 8,250,000 +0.08(+1.45%)
Aug 21, 2002 5.625 5.789 5.605 5.686 8,523,200 +0.09(+1.54%)
Aug 20, 2002 5.447 5.601 5.414 5.600 10,553,600 +0.09(+1.70%)
Aug 16, 2002 5.619 5.644 5.463 5.506 12,322,800 -0.16(-2.76%)
Aug 15, 2002 5.530 5.669 5.062 5.662 27,944,400 +0.13(+2.37%)
Aug 14, 2002 5.388 5.534 5.338 5.531 5,080,000 +0.16(+2.91%)
Aug 13, 2002 5.350 5.577 5.344 5.375 8,176,800 +0.03(+0.54%)
Aug 12, 2002 5.425 5.425 5.338 5.346 8,255,200 -0.22(-4.02%)
Aug 07, 2002 5.638 5.671 5.406 5.570 6,390,800 -0.00(-0.09%)
Aug 06, 2002 5.537 5.668 5.524 5.575 7,852,800 +0.09(+1.57%)
Aug 05, 2002 5.654 5.725 5.469 5.489 6,616,400 -0.20(-3.45%)
Aug 02, 2002 5.819 5.831 5.619 5.685 6,123,600 -0.19(-3.23%)
Aug 01, 2002 6.062 6.062 5.789 5.875 15,018,000 -0.29(-4.65%)
Jul 31, 2002 6.256 6.256 5.963 6.161 8,708,400 -0.13(-2.01%)
Jul 30, 2002 6.325 6.420 6.237 6.287 6,556,800 -0.07(-1.08%)
Jul 29, 2002 6.144 6.391 6.144 6.356 6,562,800 +0.27(+4.39%)
Jul 26, 2002 6.105 6.244 6.045 6.089 4,979,200 +0.01(+0.25%)
Jul 25, 2002 6.056 6.185 5.930 6.074 6,586,000 +0.02(+0.39%)
Jul 24, 2002 5.644 6.094 5.638 6.050 10,245,200 +0.26(+4.42%)
Jul 23, 2002 5.942 5.987 5.688 5.794 9,990,800 -0.15(-2.50%)
Jul 22, 2002 6.019 6.218 5.893 5.942 8,321,600 -0.18(-2.94%)
Jul 19, 2002 6.263 6.330 6.110 6.122 6,648,800 -0.57(-8.45%)
Jul 17, 2002 6.950 7.060 6.662 6.688 13,138,800 +0.04(+0.60%)
Jul 12, 2002 6.719 6.826 6.619 6.647 6,660,000 +0.07(+1.01%)
Jul 11, 2002 6.919 6.919 6.541 6.581 9,199,600 -0.38(-5.42%)
Jul 10, 2002 7.004 7.106 6.911 6.959 6,866,000 -0.04(-0.59%)
Jul 09, 2002 7.095 7.095 7.000 7.000 6,805,600 -0.09(-1.34%)
Jul 08, 2002 7.035 7.095 7.035 7.095 5,684,400 +0.06(+0.85%)
Jul 05, 2002 6.912 7.094 6.888 7.035 2,881,600 +0.15(+2.23%)
Jul 04, 2002 6.844 6.950 6.843 6.881 9,423,200 +0.00(+0.00%)
Jul 03, 2002 6.844 6.950 6.843 6.881 9,423,200 +0.04(+0.64%)
Jul 02, 2002 6.825 6.950 6.790 6.838 8,898,000 +0.01(+0.18%)
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.