Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 5.950 6.139 5.480 5.510 2,555,600 -0.57(-9.38%)
Jul 30, 2002 5.680 6.099 5.560 6.080 2,912,400 +0.46(+8.19%)
Jul 29, 2002 5.540 5.730 5.470 5.620 2,899,875 +0.37(+7.05%)
Jul 26, 2002 5.180 5.390 5.070 5.250 4,044,100 +0.14(+2.74%)
Jul 25, 2002 5.280 5.440 5.080 5.110 3,066,100 -0.17(-3.22%)
Jul 24, 2002 5.030 5.380 4.940 5.280 4,576,018 +0.26(+5.18%)
Jul 23, 2002 5.360 5.390 4.900 5.020 4,215,224 -0.24(-4.56%)
Jul 22, 2002 5.230 5.450 5.200 5.260 2,568,400 +0.00(+0.00%)
Jul 19, 2002 5.200 5.590 5.150 5.260 2,479,900 -0.34(-6.07%)
Jul 17, 2002 5.680 5.850 5.420 5.600 2,704,600 +0.39(+7.49%)
Jul 12, 2002 5.360 5.460 5.200 5.210 3,155,800 -0.04(-0.76%)
Jul 11, 2002 5.020 5.300 4.850 5.250 2,886,000 +0.24(+4.79%)
Jul 10, 2002 5.090 5.340 4.990 5.010 4,542,400 +0.01(+0.20%)
Jul 09, 2002 5.920 5.170 4.700 5.000 10,199,300 -0.92(-15.54%)
Jul 08, 2002 6.520 6.600 5.850 5.920 3,082,100 -0.60(-9.20%)
Jul 05, 2002 6.140 6.580 6.130 6.520 1,601,800 +0.57(+9.58%)
Jul 04, 2002 5.710 6.050 5.600 5.950 2,298,100 +0.00(+0.00%)
Jul 03, 2002 5.710 6.050 5.600 5.950 2,293,200 +0.08(+1.36%)
Jul 02, 2002 5.800 6.040 5.798 5.870 3,420,900 -0.16(-2.65%)
Jul 01, 2002 6.060 6.080 5.790 6.030 3,953,900 -0.01(-0.17%)
Jun 28, 2002 5.750 6.240 5.650 6.040 7,400,000 +0.26(+4.50%)
Jun 27, 2002 5.830 6.010 5.350 5.780 3,454,600 +0.27(+4.90%)
Jun 26, 2002 5.350 6.000 5.090 5.510 6,839,900 -0.42(-7.08%)
Jun 25, 2002 7.440 7.440 5.890 5.930 3,193,000 -0.95(-13.81%)
Jun 21, 2002 6.640 7.130 6.530 6.880 5,008,500 +0.02(+0.29%)
Jun 20, 2002 7.680 7.740 6.700 6.860 4,813,900 -0.79(-10.33%)
Jun 19, 2002 9.220 9.230 7.640 7.650 5,396,900 -1.44(-15.84%)
Jun 18, 2002 9.440 9.540 9.000 9.090 2,660,500 -0.41(-4.32%)
Jun 17, 2002 9.590 9.654 9.330 9.500 1,214,900 +0.10(+1.06%)
Jun 14, 2002 9.050 9.490 8.800 9.400 1,537,100 -0.24(-2.49%)
Jun 12, 2002 9.350 9.700 9.150 9.640 2,130,700 +0.02(+0.21%)
Jun 11, 2002 10.17 10.17 9.590 9.620 1,774,200 -0.28(-2.83%)
Jun 10, 2002 9.980 10.15 9.780 9.900 1,042,600 +0.01(+0.10%)
Jun 07, 2002 9.680 10.24 9.410 9.890 2,148,500 -0.01(-0.10%)
Jun 06, 2002 10.21 10.29 9.850 9.900 1,534,500 -0.38(-3.70%)
Jun 05, 2002 10.30 10.48 10.02 10.28 1,486,500 -0.39(-3.66%)
May 31, 2002 11.17 11.17 10.52 10.67 2,815,400 -0.47(-4.22%)
May 28, 2002 11.40 11.68 10.90 11.14 1,459,300 -0.01(-0.09%)
May 27, 2002 11.43 11.68 11.12 11.15 996,700 +0.00(+0.00%)
May 24, 2002 11.43 11.68 11.12 11.15 971,300 -0.51(-4.37%)
May 23, 2002 11.24 11.67 10.97 11.66 1,675,600 +0.48(+4.29%)
May 22, 2002 11.11 11.35 10.82 11.18 1,717,200 -0.05(-0.45%)
May 21, 2002 11.91 12.03 11.12 11.23 1,400,800 -0.52(-4.43%)
May 20, 2002 12.16 12.18 11.62 11.75 1,511,300 -0.53(-4.32%)
May 17, 2002 12.47 12.75 12.14 12.28 3,324,700 -0.12(-0.97%)
May 16, 2002 12.71 13.10 12.21 12.40 9,006,500 +0.96(+8.39%)
May 15, 2002 11.24 11.95 10.95 11.44 2,479,300 +0.20(+1.78%)
May 14, 2002 11.21 11.45 11.00 11.24 1,523,400 +0.43(+3.98%)
May 13, 2002 10.36 10.88 10.07 10.81 1,516,300 +0.46(+4.44%)
May 10, 2002 10.70 10.80 10.20 10.35 1,396,200 -0.28(-2.63%)
May 09, 2002 11.12 11.20 10.60 10.63 1,402,600 -0.58(-5.17%)
May 08, 2002 10.69 11.26 10.68 11.21 2,576,300 +0.86(+8.31%)
May 07, 2002 10.50 10.58 9.869 10.35 3,038,500 +0.04(+0.39%)
May 06, 2002 10.50 10.68 10.26 10.31 1,782,100 -0.18(-1.72%)
May 03, 2002 11.09 11.11 10.26 10.49 3,033,800 -0.56(-5.07%)
May 02, 2002 11.09 11.41 10.92 11.05 3,150,000 -0.02(-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.