Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 2.597 2.608 2.451 2.561 3,058,820 -0.23(-8.15%)
Sep 27, 2002 2.860 2.860 2.786 2.788 1,673,299 -0.08(-2.90%)
Sep 26, 2002 2.810 2.896 2.765 2.871 4,205,043 +0.11(+3.82%)
Sep 25, 2002 2.790 2.882 2.617 2.765 6,765,699 +0.07(+2.59%)
Sep 24, 2002 2.536 2.732 2.527 2.696 3,689,532 -0.00(-0.08%)
Sep 23, 2002 2.709 2.736 2.612 2.698 3,512,505 -0.20(-7.05%)
Sep 20, 2002 2.950 3.114 2.673 2.902 4,323,802 -0.21(-6.79%)
Sep 19, 2002 2.990 3.152 2.983 3.114 7,500,937 +0.06(+1.91%)
Sep 18, 2002 3.022 3.080 2.923 3.055 7,497,378 +0.16(+5.59%)
Sep 17, 2002 3.008 3.013 2.867 2.893 2,803,066 -0.02(-0.62%)
Sep 16, 2002 2.965 3.013 2.880 2.911 1,664,403 -0.04(-1.30%)
Sep 13, 2002 2.896 2.990 2.889 2.950 2,873,787 -0.15(-4.79%)
Sep 12, 2002 3.080 3.170 3.051 3.098 4,718,776 +0.00(+0.15%)
Sep 11, 2002 3.121 3.190 3.049 3.094 47,414,604 +0.09(+2.92%)
Sep 10, 2002 2.952 3.006 2.925 3.006 5,435,332 +0.05(+1.83%)
Sep 09, 2002 2.876 2.977 2.817 2.952 3,271,429 +0.03(+1.08%)
Sep 06, 2002 2.871 2.972 2.788 2.920 5,147,998 +0.37(+14.35%)
Sep 05, 2002 2.637 2.637 2.462 2.554 7,049,475 -0.09(-3.32%)
Sep 04, 2002 2.594 2.669 2.529 2.642 6,363,609 +0.01(+0.26%)
Sep 03, 2002 2.714 2.743 2.624 2.635 5,654,614 -0.28(-9.57%)
Aug 30, 2002 2.871 3.013 2.813 2.914 596,240,832 +0.06(+2.13%)
Aug 29, 2002 2.765 2.972 2.756 2.853 6,826,635 -0.01(-0.39%)
Aug 28, 2002 2.824 2.873 2.770 2.864 6,568,657 -0.11(-3.78%)
Aug 27, 2002 3.013 3.060 2.896 2.977 8,072,936 +0.19(+6.69%)
Aug 26, 2002 2.833 2.844 2.709 2.790 5,501,606 -0.02(-0.72%)
Aug 23, 2002 2.831 2.876 2.806 2.810 222,394 -0.12(-4.21%)
Aug 22, 2002 2.923 2.968 2.831 2.934 6,170,570 -0.02(-0.61%)
Aug 21, 2002 2.932 2.968 2.833 2.952 10,385,399 +0.13(+4.54%)
Aug 20, 2002 2.698 2.900 2.693 2.824 12,950,948 +0.63(+28.69%)
Aug 16, 2002 2.041 2.237 2.001 2.194 16,508,822 -0.23(-9.63%)
Aug 15, 2002 2.320 2.439 2.248 2.428 13,159,109 -0.19(-7.38%)
Aug 14, 2002 2.997 3.031 2.563 2.621 31,925,240 -0.78(-22.93%)
Aug 07, 2002 3.584 3.586 3.204 3.402 4,862,443 +0.07(+2.23%)
Aug 06, 2002 3.246 3.397 3.226 3.327 2,886,686 +0.19(+6.17%)
Aug 05, 2002 3.305 3.375 3.114 3.134 2,371,619 -0.11(-3.53%)
Aug 02, 2002 3.339 3.359 3.197 3.249 1,738,238 -0.16(-4.62%)
Aug 01, 2002 3.586 3.620 3.327 3.406 2,103,856 -0.16(-4.48%)
Jul 31, 2002 3.710 3.716 3.496 3.566 1,988,210 -0.14(-3.88%)
Jul 30, 2002 3.685 3.809 3.557 3.710 3,010,338 -0.10(-2.71%)
Jul 29, 2002 3.604 3.853 3.593 3.813 3,270,095 +0.32(+9.07%)
Jul 26, 2002 3.357 3.530 3.305 3.496 4,569,771 +0.13(+3.94%)
Jul 25, 2002 3.390 3.570 3.282 3.363 2,814,630 -0.27(-7.37%)
Jul 24, 2002 3.022 3.631 3.004 3.631 4,481,258 +0.19(+5.56%)
Jul 23, 2002 3.620 3.620 3.440 3.440 4,821,522 -0.22(-6.08%)
Jul 22, 2002 3.845 3.932 3.599 3.662 5,583,003 -0.23(-5.95%)
Jul 19, 2002 3.934 4.063 3.847 3.894 4,716,107 +0.13(+3.40%)
Jul 17, 2002 3.779 3.822 3.665 3.766 4,839,759 -0.00(-0.12%)
Jul 12, 2002 3.766 3.912 3.665 3.770 3,937,725 -0.03(-0.77%)
Jul 11, 2002 3.642 3.800 3.543 3.800 4,504,832 +0.19(+5.17%)
Jul 10, 2002 3.957 4.009 3.608 3.613 9,469,132 -0.34(-8.69%)
Jul 09, 2002 3.973 4.112 3.732 3.957 11,953,284 -0.06(-1.46%)
Jul 08, 2002 3.883 4.040 3.889 4.015 5,479,367 +0.13(+3.42%)
Jul 05, 2002 3.541 3.930 3.597 3.883 7,545,860 +0.36(+10.28%)
Jul 04, 2002 3.372 3.552 3.013 3.521 32,962,490 +0.00(+0.00%)
Jul 03, 2002 3.372 3.552 3.013 3.521 32,961,600 -0.47(-11.82%)
Jul 02, 2002 3.483 4.204 3.822 3.993 35,262,052 -1.05(-20.89%)
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.