Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 5.781 6.040 5.771 6.040 2,563,699 +0.19(+3.28%)
Aug 29, 2002 5.608 5.906 5.397 5.848 2,232,180 +0.28(+4.99%)
Aug 28, 2002 5.723 5.790 5.560 5.570 3,039,034 -0.24(-4.13%)
Aug 27, 2002 6.116 6.116 5.762 5.810 2,580,576 -0.21(-3.50%)
Aug 26, 2002 5.848 6.040 5.771 6.021 2,312,315 +0.23(+3.97%)
Aug 23, 2002 5.743 5.934 5.704 5.790 1,830,091 -0.09(-1.47%)
Aug 22, 2002 5.810 5.982 5.666 5.877 2,765,118 +0.07(+1.16%)
Aug 21, 2002 5.963 5.992 5.666 5.810 3,154,503 +0.04(+0.66%)
Aug 20, 2002 5.752 5.838 5.628 5.771 1,620,457 +0.09(+1.52%)
Aug 16, 2002 5.589 5.800 5.503 5.685 2,067,236 -0.07(-1.17%)
Aug 15, 2002 5.723 5.867 5.512 5.752 2,362,696 +0.10(+1.69%)
Aug 14, 2002 5.570 5.733 5.254 5.656 2,981,038 +0.27(+4.98%)
Aug 13, 2002 5.647 5.819 5.359 5.388 3,282,490 -0.26(-4.58%)
Aug 12, 2002 5.493 5.762 5.474 5.647 2,618,878 -0.06(-1.01%)
Aug 07, 2002 5.580 5.704 5.397 5.704 2,728,194 +0.29(+5.31%)
Aug 06, 2002 5.110 5.560 5.100 5.417 2,590,181 +0.28(+5.41%)
Aug 05, 2002 5.024 5.225 4.937 5.139 2,440,494 +0.05(+0.94%)
Aug 02, 2002 5.369 5.388 4.995 5.091 2,597,599 -0.28(-5.18%)
Aug 01, 2002 5.273 5.541 5.139 5.369 1,612,091 +0.09(+1.63%)
Jul 31, 2002 5.704 5.885 5.254 5.282 2,665,713 -0.55(-9.37%)
Jul 30, 2002 5.445 5.847 5.330 5.829 3,037,886 +0.44(+8.19%)
Jul 29, 2002 5.311 5.493 5.244 5.388 3,024,822 +0.35(+7.05%)
Jul 26, 2002 4.966 5.167 4.861 5.033 4,218,348 +0.13(+2.74%)
Jul 25, 2002 5.062 5.215 4.870 4.899 3,198,209 -0.16(-3.22%)
Jul 24, 2002 4.822 5.158 4.736 5.062 4,773,185 +0.25(+5.18%)
Jul 23, 2002 5.139 5.167 4.698 4.813 4,396,845 -0.23(-4.56%)
Jul 22, 2002 5.014 5.225 4.985 5.043 2,679,064 +0.00(+0.00%)
Jul 19, 2002 4.985 5.359 4.937 5.043 2,586,751 -0.33(-6.07%)
Jul 17, 2002 5.445 5.608 5.196 5.369 2,821,133 +0.37(+7.49%)
Jul 12, 2002 5.139 5.234 4.985 4.995 3,291,774 -0.04(-0.76%)
Jul 11, 2002 4.813 5.081 4.650 5.033 3,010,349 +0.23(+4.79%)
Jul 10, 2002 4.880 5.119 4.784 4.803 4,738,118 +0.01(+0.20%)
Jul 09, 2002 5.675 4.956 4.506 4.793 10,638,757 -0.88(-15.54%)
Jul 08, 2002 6.251 6.327 5.608 5.675 3,214,898 -0.58(-9.20%)
Jul 05, 2002 5.886 6.308 5.877 6.251 1,670,816 +0.55(+9.58%)
Jul 04, 2002 5.474 5.800 5.369 5.704 2,397,118 +0.00(+0.00%)
Jul 03, 2002 5.474 5.800 5.369 5.704 2,392,007 +0.08(+1.36%)
Jul 02, 2002 5.560 5.790 5.559 5.628 3,568,296 -0.15(-2.65%)
Jul 01, 2002 5.810 5.829 5.551 5.781 4,124,261 -0.01(-0.17%)
Jun 28, 2002 5.512 5.982 5.417 5.790 7,718,844 +0.25(+4.50%)
Jun 27, 2002 5.589 5.762 5.129 5.541 3,603,448 +0.26(+4.90%)
Jun 26, 2002 5.129 5.752 4.880 5.282 7,134,611 -0.40(-7.08%)
Jun 25, 2002 7.133 7.133 5.647 5.685 3,330,576 -0.91(-13.81%)
Jun 21, 2002 6.366 6.835 6.260 6.596 5,224,301 +0.02(+0.29%)
Jun 20, 2002 7.363 7.420 6.423 6.577 5,021,316 -0.76(-10.33%)
Jun 19, 2002 8.839 8.849 7.324 7.334 5,629,436 -1.38(-15.84%)
Jun 18, 2002 9.050 9.146 8.628 8.715 2,775,133 -0.39(-4.32%)
Jun 17, 2002 9.194 9.255 8.945 9.108 1,267,246 +0.10(+1.06%)
Jun 14, 2002 8.676 9.098 8.437 9.012 1,603,329 -0.23(-2.49%)
Jun 12, 2002 8.964 9.299 8.772 9.242 2,222,505 +0.02(+0.21%)
Jun 11, 2002 9.750 9.750 9.194 9.223 1,850,645 -0.27(-2.83%)
Jun 10, 2002 9.568 9.731 9.376 9.491 1,087,522 +0.01(+0.10%)
Jun 07, 2002 9.280 9.817 9.021 9.481 2,241,072 -0.01(-0.10%)
Jun 06, 2002 9.788 9.865 9.443 9.491 1,600,617 -0.36(-3.70%)
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.