Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.651 5.736 5.543 5.655 1,365,685 -0.03(-0.49%)
Oct 30, 2002 5.674 5.705 5.589 5.683 1,479,864 -0.03(-0.60%)
Oct 29, 2002 5.690 5.736 5.539 5.717 1,293,280 +0.03(+0.44%)
Oct 28, 2002 5.943 5.961 5.673 5.692 2,188,884 -0.16(-2.76%)
Oct 25, 2002 5.642 5.862 5.606 5.853 1,264,317 +0.21(+3.64%)
Oct 24, 2002 5.844 5.893 5.552 5.648 2,783,726 -0.20(-3.36%)
Oct 23, 2002 5.718 5.925 5.633 5.844 2,169,948 +0.08(+1.46%)
Oct 22, 2002 5.925 5.963 5.705 5.760 2,149,340 -0.28(-4.67%)
Oct 21, 2002 5.732 6.064 5.646 6.042 1,742,196 +0.31(+5.49%)
Oct 18, 2002 5.813 5.822 5.678 5.727 222,787 -0.06(-1.09%)
Oct 17, 2002 5.579 5.861 5.579 5.790 3,047,729 +0.35(+6.35%)
Oct 16, 2002 5.535 5.647 5.436 5.445 2,548,129 -0.11(-2.04%)
Oct 15, 2002 5.836 6.024 5.508 5.558 501,271 -0.24(-4.12%)
Oct 14, 2002 5.584 5.853 5.503 5.797 1,907,615 +0.18(+3.15%)
Oct 11, 2002 5.499 5.737 5.440 5.620 3,218,719 +0.34(+6.37%)
Oct 10, 2002 5.252 5.286 5.130 5.283 3,600,242 +0.10(+1.99%)
Oct 09, 2002 5.283 5.440 5.164 5.180 3,036,590 -0.20(-3.67%)
Oct 08, 2002 5.359 5.420 5.036 5.377 4,239,084 +0.26(+5.11%)
Oct 07, 2002 5.422 5.469 5.076 5.116 2,530,306 -0.32(-5.80%)
Oct 04, 2002 5.602 5.602 5.252 5.431 3,094,515 -0.06(-1.01%)
Oct 03, 2002 5.596 5.611 5.454 5.487 2,343,165 -0.12(-2.21%)
Oct 02, 2002 5.745 5.790 5.566 5.611 2,700,181 -0.13(-2.34%)
Oct 01, 2002 5.611 5.772 5.552 5.745 2,219,518 +0.18(+3.23%)
Sep 30, 2002 5.624 5.624 5.467 5.566 3,322,315 -0.08(-1.43%)
Sep 27, 2002 5.822 5.822 5.585 5.647 2,510,812 -0.15(-2.63%)
Sep 26, 2002 5.750 5.946 5.665 5.799 2,654,510 -0.04(-0.65%)
Sep 25, 2002 5.777 5.902 5.718 5.837 2,395,520 +0.10(+1.80%)
Sep 24, 2002 5.705 5.835 5.702 5.734 3,711,078 +0.12(+2.22%)
Sep 23, 2002 5.777 5.840 5.476 5.609 2,538,660 -0.19(-3.28%)
Sep 20, 2002 5.768 5.816 5.701 5.799 1,983,363 +0.05(+0.92%)
Sep 19, 2002 5.961 5.962 5.701 5.746 3,630,875 -0.23(-3.83%)
Sep 18, 2002 6.104 6.140 5.898 5.975 4,587,746 -0.16(-2.65%)
Sep 17, 2002 6.374 6.455 6.109 6.138 4,901,876 -0.59(-8.72%)
Sep 16, 2002 6.661 6.760 6.648 6.724 698,995 +0.06(+0.94%)
Sep 13, 2002 6.526 6.684 6.463 6.661 719,045 +0.08(+1.21%)
Sep 12, 2002 6.687 6.736 6.476 6.581 1,651,410 -0.11(-1.58%)
Sep 11, 2002 6.912 6.912 6.679 6.687 1,438,648 -0.09(-1.34%)
Sep 10, 2002 6.719 6.778 6.652 6.778 1,878,096 +0.09(+1.33%)
Sep 09, 2002 6.517 6.706 6.508 6.689 907,858 +0.17(+2.63%)
Sep 06, 2002 6.571 6.607 6.464 6.517 222,787 +0.01(+0.21%)
Sep 05, 2002 6.410 6.548 6.324 6.504 1,216,418 +0.05(+0.84%)
Sep 04, 2002 6.302 6.463 6.293 6.450 818,186 +0.17(+2.72%)
Sep 03, 2002 6.562 6.562 6.267 6.280 981,377 -0.31(-4.64%)
Aug 30, 2002 6.562 6.652 6.528 6.585 639,399 +0.02(+0.34%)
Aug 29, 2002 6.437 6.562 6.385 6.562 712,919 +0.08(+1.25%)
Aug 28, 2002 6.652 6.652 6.428 6.482 847,705 -0.19(-2.89%)
Aug 27, 2002 6.643 6.733 6.603 6.675 1,066,594 +0.04(+0.53%)
Aug 26, 2002 6.576 6.661 6.429 6.640 934,592 +0.09(+1.30%)
Aug 23, 2002 6.652 6.666 6.552 6.554 585,373 -0.12(-1.75%)
Aug 22, 2002 6.562 6.710 6.544 6.671 563,094 +0.14(+2.19%)
Aug 21, 2002 6.540 6.633 6.455 6.528 515,752 -0.01(-0.11%)
Aug 20, 2002 6.446 6.552 6.425 6.535 595,398 +0.15(+2.28%)
Aug 16, 2002 6.266 6.450 6.172 6.390 900,617 +0.09(+1.40%)
Aug 15, 2002 6.068 6.302 6.068 6.302 1,237,583 +0.21(+3.48%)
Aug 14, 2002 5.925 6.104 5.835 6.090 970,795 +0.08(+1.40%)
Aug 13, 2002 6.100 6.113 5.981 6.006 820,971 -0.09(-1.47%)
Aug 12, 2002 6.060 6.122 6.015 6.096 1,341,736 +0.00(+0.00%)
Aug 07, 2002 6.024 6.100 5.907 6.096 906,744 +0.09(+1.54%)
Aug 06, 2002 5.974 6.091 5.872 6.003 1,480,978 +0.05(+0.86%)
Aug 05, 2002 5.898 6.052 5.862 5.952 1,770,601 +0.02(+0.30%)
Aug 02, 2002 6.194 6.208 5.882 5.934 1,619,663 -0.28(-4.48%)
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.