Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 6.819 6.997 6.759 6.836 4,958,246 +0.04(+0.63%)
Oct 30, 2002 6.819 6.980 6.666 6.793 4,870,941 +0.04(+0.63%)
Oct 29, 2002 6.853 6.887 6.547 6.751 5,542,005 -0.14(-1.97%)
Oct 28, 2002 7.090 7.090 6.742 6.887 5,371,718 -0.02(-0.25%)
Oct 25, 2002 6.071 7.184 5.944 6.904 7,376,072 +0.61(+9.72%)
Oct 24, 2002 6.301 6.589 5.987 6.292 5,889,635 -0.01(-0.13%)
Oct 23, 2002 5.944 6.309 5.587 6.301 3,692,954 +0.33(+5.55%)
Oct 22, 2002 5.859 6.199 5.731 5.970 3,953,242 +0.10(+1.74%)
Oct 21, 2002 5.604 6.080 5.519 5.868 3,477,944 +0.12(+2.08%)
Oct 18, 2002 5.664 5.851 5.435 5.748 2,762,052 +0.02(+0.43%)
Oct 17, 2002 5.876 5.902 5.486 5.723 4,950,148 +0.32(+5.97%)
Oct 16, 2002 4.849 5.435 4.840 5.401 7,144,429 +0.15(+2.91%)
Oct 15, 2002 4.951 5.248 4.670 5.248 6,954,946 +0.82(+18.39%)
Oct 14, 2002 4.365 4.543 4.186 4.433 2,758,990 -0.11(-2.43%)
Oct 11, 2002 4.076 4.560 4.033 4.543 9,397,482 +0.61(+15.55%)
Oct 10, 2002 3.685 4.118 3.524 3.932 5,175,757 +0.29(+7.93%)
Oct 09, 2002 3.482 3.728 3.329 3.643 6,054,046 +0.14(+3.87%)
Oct 08, 2002 3.787 3.804 3.456 3.507 3,963,723 -0.16(-4.35%)
Oct 07, 2002 3.932 4.008 3.617 3.667 4,100,919 -0.20(-5.10%)
Oct 04, 2002 4.246 4.348 3.864 3.864 2,656,771 -0.31(-7.50%)
Oct 03, 2002 4.169 4.288 4.067 4.177 4,678,790 +0.07(+1.63%)
Oct 02, 2002 4.373 4.458 4.076 4.110 4,574,686 -0.31(-6.92%)
Oct 01, 2002 4.399 4.458 4.076 4.416 6,380,608 +0.13(+2.97%)
Sep 30, 2002 4.653 4.662 4.254 4.288 5,154,172 -0.44(-9.32%)
Sep 27, 2002 4.832 4.985 4.713 4.729 2,171,109 -0.17(-3.48%)
Sep 26, 2002 5.222 5.307 4.874 4.900 3,322,612 -0.23(-4.47%)
Sep 25, 2002 5.239 5.333 4.976 5.129 3,599,006 -0.01(-0.17%)
Sep 24, 2002 5.086 5.392 5.052 5.137 4,165,454 +0.03(+0.67%)
Sep 23, 2002 5.290 5.358 4.968 5.103 2,773,727 -0.31(-5.65%)
Sep 20, 2002 5.418 5.655 5.205 5.409 3,068,024 +0.07(+1.24%)
Sep 19, 2002 5.664 5.800 5.299 5.343 2,517,102 -0.53(-9.08%)
Sep 18, 2002 5.774 5.978 5.519 5.876 2,588,974 +0.08(+1.47%)
Sep 17, 2002 6.284 6.343 5.791 5.791 2,649,940 -0.34(-5.54%)
Sep 16, 2002 6.454 6.521 5.995 6.131 3,491,213 -0.30(-4.62%)
Sep 13, 2002 6.241 6.581 6.173 6.428 240,334,144 +0.18(+2.85%)
Sep 12, 2002 6.335 6.581 6.250 6.250 1,889,416 -0.26(-4.04%)
Sep 11, 2002 6.411 6.708 6.394 6.513 2,999,937 +0.16(+2.54%)
Sep 10, 2002 6.233 6.496 6.046 6.352 4,701,480 +0.15(+2.47%)
Sep 09, 2002 5.978 6.326 5.842 6.199 2,484,128 +0.09(+1.53%)
Sep 06, 2002 6.173 6.284 5.944 6.105 2,611,196 +0.20(+3.47%)
Sep 05, 2002 5.757 6.241 5.732 5.901 5,501,228 -0.13(-2.13%)
Sep 04, 2002 5.553 6.335 5.545 6.029 3,856,439 +0.48(+8.73%)
Sep 03, 2002 5.978 6.182 5.536 5.545 3,085,641 -0.55(-9.05%)
Aug 30, 2002 6.088 6.445 5.944 6.097 2,507,798 -0.10(-1.64%)
Aug 29, 2002 5.936 6.369 5.919 6.199 4,785,956 +0.17(+2.82%)
Aug 28, 2002 6.343 6.496 6.020 6.029 3,647,760 -0.42(-6.46%)
Aug 27, 2002 6.827 6.895 6.369 6.445 11,714,170 -0.43(-6.30%)
Aug 26, 2002 6.997 7.048 6.623 6.878 5,405,555 +0.02(+0.25%)
Aug 23, 2002 7.304 7.354 6.648 6.861 6,858,026 -0.60(-8.08%)
Aug 22, 2002 6.505 7.464 6.352 7.464 13,259,007 +1.11(+17.51%)
Aug 21, 2002 5.732 6.521 5.519 6.352 11,215,908 +0.92(+16.87%)
Aug 20, 2002 5.621 5.749 5.324 5.435 5,696,740 +0.26(+5.09%)
Aug 16, 2002 4.925 5.299 4.883 5.171 3,095,209 +0.03(+0.49%)
Aug 15, 2002 4.891 5.180 4.500 5.146 5,207,200 +0.25(+5.03%)
Aug 14, 2002 4.458 4.951 4.373 4.900 2,359,650 +0.58(+13.36%)
Aug 13, 2002 4.866 4.925 4.322 4.322 2,205,732 -0.54(-11.17%)
Aug 12, 2002 4.738 4.883 4.652 4.866 2,097,977 -0.01(-0.17%)
Aug 07, 2002 5.129 5.222 4.628 4.874 8,012,355 -0.54(-10.03%)
Aug 06, 2002 4.976 5.435 4.917 5.418 243,407,808 +0.65(+13.73%)
Aug 05, 2002 5.018 5.044 4.755 4.764 1,663,190 -0.28(-5.56%)
Aug 02, 2002 5.205 5.222 4.798 5.044 3,468,968 -0.17(-3.27%)
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.