Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 5.190 5.190 4.774 4.785 10,671,076 -0.50(-9.55%)
Sep 27, 2002 5.100 5.410 5.075 5.290 7,299,500 -0.00(-0.09%)
Sep 26, 2002 5.115 5.355 5.060 5.295 18,085,380 +0.34(+6.86%)
Sep 25, 2002 4.625 5.030 4.525 4.955 12,233,000 +0.46(+10.11%)
Sep 24, 2002 4.475 4.730 4.470 4.500 9,001,550 -0.04(-0.88%)
Sep 23, 2002 4.790 4.825 4.500 4.540 8,313,207 -0.33(-6.87%)
Sep 20, 2002 4.850 4.885 4.700 4.875 6,335,700 +0.12(+2.55%)
Sep 19, 2002 4.780 4.950 4.750 4.754 4,801,100 -0.25(-4.92%)
Sep 18, 2002 5.000 5.061 4.835 5.000 4,920,800 -0.00(-0.10%)
Sep 17, 2002 5.325 5.340 5.000 5.005 5,083,400 -0.08(-1.67%)
Sep 16, 2002 5.230 5.298 5.090 5.090 4,698,517 -0.14(-2.68%)
Sep 13, 2002 5.100 5.325 5.015 5.230 6,805,334 +0.06(+1.06%)
Sep 12, 2002 5.240 5.310 5.125 5.175 10,075,800 -0.19(-3.45%)
Sep 11, 2002 5.215 5.550 5.215 5.360 7,549,000 +0.13(+2.49%)
Sep 10, 2002 5.075 5.340 5.065 5.230 9,681,000 +0.16(+3.05%)
Sep 09, 2002 4.815 5.180 4.760 5.075 9,481,900 +0.11(+2.11%)
Sep 06, 2002 4.780 5.010 4.755 4.970 8,742,200 +0.38(+8.16%)
Sep 05, 2002 4.815 4.815 4.570 4.595 9,619,500 -0.29(-5.94%)
Sep 04, 2002 4.890 4.975 4.715 4.885 13,286,200 +0.03(+0.62%)
Sep 03, 2002 5.020 5.040 4.805 4.855 13,208,900 -0.29(-5.64%)
Aug 30, 2002 5.085 5.225 5.005 5.145 11,903,000 +0.02(+0.39%)
Aug 29, 2002 4.875 5.205 4.864 5.125 35,540,800 +0.56(+12.27%)
Aug 28, 2002 5.320 5.325 4.565 4.565 27,857,000 -0.78(-14.67%)
Aug 27, 2002 5.765 5.765 5.280 5.350 12,525,300 -0.31(-5.39%)
Aug 26, 2002 6.080 6.085 5.570 5.655 11,475,350 -0.35(-5.91%)
Aug 23, 2002 6.375 6.385 5.900 6.010 8,763,993 -0.39(-6.09%)
Aug 22, 2002 6.510 6.550 6.269 6.400 10,518,100 -0.05(-0.78%)
Aug 21, 2002 6.675 6.740 6.350 6.450 10,474,600 -0.09(-1.45%)
Aug 20, 2002 6.585 6.730 6.450 6.545 8,268,000 +0.50(+8.18%)
Aug 16, 2002 6.060 6.135 5.830 6.050 7,402,400 -0.06(-0.98%)
Aug 15, 2002 5.950 6.145 5.880 6.110 6,840,241 +0.25(+4.36%)
Aug 14, 2002 5.565 5.985 5.466 5.855 9,944,500 +0.26(+4.65%)
Aug 13, 2002 5.945 6.225 5.580 5.595 10,100,100 -0.39(-6.52%)
Aug 12, 2002 5.840 5.990 5.745 5.985 4,559,500 +0.27(+4.72%)
Aug 07, 2002 6.005 6.095 5.375 5.715 8,443,374 -0.04(-0.61%)
Aug 06, 2002 5.620 5.971 5.555 5.750 7,628,100 +0.30(+5.60%)
Aug 05, 2002 5.795 5.815 5.375 5.445 8,185,100 -0.34(-5.96%)
Aug 02, 2002 6.085 6.090 5.660 5.790 8,954,900 -0.29(-4.77%)
Aug 01, 2002 6.530 6.537 6.055 6.080 8,299,800 -0.50(-7.67%)
Jul 31, 2002 6.580 6.740 6.465 6.585 7,121,700 -0.11(-1.64%)
Jul 30, 2002 6.460 6.945 6.435 6.695 9,589,700 +0.10(+1.52%)
Jul 29, 2002 6.475 6.635 6.420 6.595 8,598,411 +0.25(+3.86%)
Jul 26, 2002 6.235 6.425 6.095 6.350 12,312,800 +0.27(+4.44%)
Jul 25, 2002 6.530 6.570 5.955 6.080 19,589,500 -0.71(-10.46%)
Jul 24, 2002 6.150 6.800 5.950 6.790 15,396,600 +0.46(+7.27%)
Jul 23, 2002 6.772 6.845 6.325 6.330 12,040,047 -0.33(-4.95%)
Jul 22, 2002 6.580 6.985 6.420 6.660 13,121,230 -0.02(-0.37%)
Jul 19, 2002 6.670 6.740 6.490 6.685 9,870,400 -0.45(-6.24%)
Jul 17, 2002 7.120 7.400 6.960 7.130 15,775,700 +0.66(+10.20%)
Jul 12, 2002 6.395 6.665 6.314 6.470 17,732,100 +0.01(+0.15%)
Jul 11, 2002 5.575 6.580 5.558 6.460 40,060,600 +0.37(+5.99%)
Jul 10, 2002 6.460 6.540 6.030 6.095 21,160,800 -0.25(-4.02%)
Jul 09, 2002 6.445 6.560 6.275 6.350 9,261,500 -0.10(-1.47%)
Jul 08, 2002 6.810 6.900 6.425 6.445 10,629,700 -0.36(-5.36%)
Jul 05, 2002 6.590 6.825 6.500 6.810 4,770,600 +0.42(+6.57%)
Jul 04, 2002 5.975 6.490 5.935 6.390 12,637,400 +0.00(+0.00%)
Jul 03, 2002 5.975 6.490 5.935 6.390 12,625,400 +0.45(+7.58%)
Jul 02, 2002 6.790 6.795 5.830 5.940 17,021,100 -0.88(-12.84%)
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.