Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 9.913 10.18 9.835 9.876 2,187,459 -0.02(-0.23%)
Aug 29, 2002 9.990 10.02 9.845 9.899 1,929,654 -0.25(-2.44%)
Aug 28, 2002 10.21 10.35 10.09 10.15 984,369 -0.12(-1.12%)
Aug 27, 2002 10.54 10.54 10.23 10.26 1,324,225 -0.28(-2.66%)
Aug 26, 2002 10.38 10.56 10.20 10.54 1,359,424 +0.18(+1.77%)
Aug 23, 2002 10.45 10.68 10.33 10.36 1,278,344 -0.24(-2.25%)
Aug 22, 2002 10.21 10.60 10.19 10.60 1,357,239 +0.39(+3.81%)
Aug 21, 2002 10.53 10.57 10.06 10.21 1,721,614 -0.23(-2.23%)
Aug 20, 2002 10.59 10.59 10.35 10.44 412,682 +0.14(+1.38%)
Aug 16, 2002 10.04 10.35 9.887 10.30 1,926,013 +0.10(+0.97%)
Aug 15, 2002 9.784 10.28 9.773 10.20 3,349,282 +0.55(+5.65%)
Aug 14, 2002 9.475 9.660 9.281 9.654 2,584,848 +0.18(+1.87%)
Aug 13, 2002 9.567 9.732 9.425 9.477 1,593,439 -0.13(-1.37%)
Aug 12, 2002 9.660 9.662 9.423 9.608 1,836,437 +0.45(+4.88%)
Aug 07, 2002 9.423 9.444 8.910 9.162 2,334,811 +0.03(+0.34%)
Aug 06, 2002 8.754 9.267 8.754 9.131 2,279,949 +0.48(+5.52%)
Aug 05, 2002 8.624 8.855 8.449 8.653 3,406,572 +0.03(+0.36%)
Aug 02, 2002 9.351 9.353 8.507 8.622 3,054,093 -0.75(-7.98%)
Aug 01, 2002 9.392 9.547 9.073 9.370 2,801,871 -0.15(-1.56%)
Jul 31, 2002 9.784 9.887 9.398 9.518 2,276,308 -0.22(-2.30%)
Jul 30, 2002 9.763 10.06 9.536 9.742 3,108,470 -0.10(-1.05%)
Jul 29, 2002 9.197 9.907 9.197 9.845 2,697,729 +0.86(+9.56%)
Jul 26, 2002 9.137 9.308 8.828 8.986 3,264,318 -0.14(-1.58%)
Jul 25, 2002 9.221 9.586 8.661 9.131 3,877,758 -0.09(-0.96%)
Jul 24, 2002 8.661 9.258 8.383 9.219 3,277,427 +0.46(+5.19%)
Jul 23, 2002 8.434 8.865 8.414 8.764 3,646,656 +0.45(+5.37%)
Jul 22, 2002 8.846 9.104 8.253 8.317 5,112,407 -0.53(-5.98%)
Jul 19, 2002 9.279 9.563 8.822 8.846 3,064,046 -0.60(-6.32%)
Jul 17, 2002 9.526 9.876 9.042 9.444 5,040,309 -0.56(-5.56%)
Jul 12, 2002 10.24 10.27 9.843 10.000 436,957 -0.19(-1.84%)
Jul 11, 2002 10.28 10.38 9.930 10.19 4,868,925 -0.05(-0.44%)
Jul 10, 2002 10.71 10.79 10.22 10.23 2,893,632 -0.48(-4.46%)
Jul 09, 2002 10.70 11.03 10.66 10.71 3,655,881 +0.01(+0.10%)
Jul 08, 2002 10.73 10.77 10.55 10.70 1,710,204 +0.01(+0.10%)
Jul 05, 2002 10.46 10.77 10.36 10.69 998,934 +0.35(+3.39%)
Jul 04, 2002 10.21 10.36 9.804 10.34 2,963,545 +0.00(+0.00%)
Jul 03, 2002 10.21 10.36 9.804 10.34 2,963,545 +0.08(+0.74%)
Jul 02, 2002 10.81 10.81 10.16 10.26 2,868,386 -0.55(-5.09%)
Jul 01, 2002 10.75 10.89 10.70 10.81 3,148,524 +0.20(+1.92%)
Jun 28, 2002 10.54 10.89 10.50 10.61 3,094,147 +0.08(+0.80%)
Jun 27, 2002 10.74 10.85 10.37 10.53 2,657,432 -0.11(-1.03%)
Jun 26, 2002 10.40 10.65 10.26 10.63 4,011,516 +0.23(+2.26%)
Jun 25, 2002 11.07 11.20 10.31 10.40 5,174,552 -0.33(-3.11%)
Jun 21, 2002 10.83 10.87 10.59 10.73 3,435,217 +0.08(+0.75%)
Jun 20, 2002 10.45 10.71 10.45 10.65 2,479,250 +0.29(+2.76%)
Jun 19, 2002 10.28 10.68 10.13 10.37 3,732,348 +0.20(+1.94%)
Jun 18, 2002 10.08 10.33 10.04 10.17 2,521,489 +0.20(+2.05%)
Jun 17, 2002 9.639 10.09 9.639 9.965 2,418,319 +0.37(+3.82%)
Jun 14, 2002 9.687 9.740 9.372 9.598 3,782,356 -0.59(-5.76%)
Jun 12, 2002 10.23 10.48 10.10 10.19 1,980,633 -0.11(-1.06%)
Jun 11, 2002 10.30 10.50 10.28 10.29 169,928 -0.05(-0.48%)
Jun 10, 2002 10.45 10.57 10.30 10.34 1,136,090 -0.08(-0.77%)
Jun 07, 2002 10.20 10.63 10.04 10.42 2,175,564 +0.19(+1.87%)
Jun 06, 2002 10.16 10.46 10.13 10.23 2,600,385 +0.07(+0.67%)
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.