Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 5.845 6.380 5.530 5.795 255,292 -0.06(-1.02%)
Sep 27, 2002 6.200 6.220 5.855 5.855 228,000 -0.30(-4.95%)
Sep 26, 2002 6.000 6.195 5.880 6.160 186,400 +0.32(+5.39%)
Sep 25, 2002 5.750 6.085 5.745 5.845 224,800 +0.19(+3.45%)
Sep 24, 2002 5.555 5.950 5.450 5.650 288,614 +0.08(+1.53%)
Sep 23, 2002 5.940 6.074 5.510 5.565 308,000 -0.43(-7.25%)
Sep 20, 2002 5.910 6.085 5.690 6.000 668,200 +0.03(+0.42%)
Sep 19, 2002 6.590 6.595 5.795 5.975 433,988 -0.53(-8.08%)
Sep 18, 2002 6.027 6.515 6.010 6.500 356,714 +0.46(+7.53%)
Sep 17, 2002 5.980 6.150 5.980 6.045 118,762 +0.07(+1.17%)
Sep 16, 2002 6.065 6.200 5.955 5.975 112,244 -0.10(-1.67%)
Sep 13, 2002 6.000 6.145 5.870 6.077 88,600 +0.07(+1.19%)
Sep 12, 2002 6.130 6.130 5.875 6.005 125,600 -0.03(-0.56%)
Sep 11, 2002 5.940 6.370 5.940 6.039 228,600 +0.09(+1.58%)
Sep 10, 2002 5.880 6.095 5.700 5.945 410,002 +0.01(+0.17%)
Sep 09, 2002 5.700 5.935 5.525 5.935 99,890 +0.18(+3.22%)
Sep 06, 2002 5.505 5.990 5.505 5.750 131,566 +0.37(+6.88%)
Sep 05, 2002 5.760 5.760 5.320 5.380 181,600 -0.39(-6.76%)
Sep 04, 2002 5.390 6.000 5.355 5.770 191,596 +0.32(+5.87%)
Sep 03, 2002 5.745 5.745 5.375 5.450 184,158 -0.48(-8.17%)
Aug 30, 2002 6.100 6.110 5.810 5.935 243,308 -0.16(-2.55%)
Aug 29, 2002 5.800 6.095 5.705 6.090 153,100 +0.26(+4.46%)
Aug 28, 2002 5.970 6.155 5.830 5.830 144,700 -0.18(-3.00%)
Aug 27, 2002 6.197 6.315 6.000 6.010 263,702 -0.16(-2.59%)
Aug 26, 2002 6.225 6.230 5.625 6.170 282,316 +0.07(+1.15%)
Aug 23, 2002 6.225 6.300 6.060 6.100 222,800 -0.15(-2.40%)
Aug 22, 2002 6.350 6.500 6.145 6.250 130,142 -0.12(-1.96%)
Aug 21, 2002 6.160 6.375 6.115 6.375 121,970 +0.22(+3.66%)
Aug 20, 2002 6.040 6.290 6.040 6.150 9,780,000 -0.10(-1.68%)
Aug 16, 2002 6.335 6.545 6.125 6.255 174,318 -0.08(-1.34%)
Aug 15, 2002 6.500 6.605 6.060 6.340 223,766 -0.13(-2.08%)
Aug 14, 2002 6.250 6.550 5.950 6.475 486,800 +0.13(+2.05%)
Aug 13, 2002 6.895 7.050 6.185 6.345 365,274 -0.69(-9.74%)
Aug 12, 2002 6.750 7.190 6.625 7.030 244,400 +0.38(+5.71%)
Aug 07, 2002 6.950 7.075 6.430 6.650 294,400 -0.29(-4.18%)
Aug 06, 2002 6.465 6.950 6.400 6.940 378,400 +0.46(+7.10%)
Aug 05, 2002 6.850 6.915 6.325 6.480 212,116 -0.38(-5.61%)
Aug 02, 2002 7.125 7.225 6.571 6.865 415,612 -0.25(-3.58%)
Aug 01, 2002 7.700 7.820 7.055 7.120 380,200 -0.63(-8.19%)
Jul 31, 2002 7.125 7.975 7.040 7.755 568,848 +0.63(+8.84%)
Jul 30, 2002 6.450 7.125 6.200 7.125 567,200 +0.62(+9.53%)
Jul 29, 2002 6.350 6.725 6.305 6.505 404,600 +0.25(+4.08%)
Jul 26, 2002 6.290 6.430 5.880 6.250 246,160 -0.03(-0.40%)
Jul 25, 2002 6.950 6.950 6.175 6.275 381,882 -0.64(-9.26%)
Jul 24, 2002 6.380 6.970 6.260 6.915 626,200 +0.40(+6.06%)
Jul 23, 2002 6.310 6.655 6.310 6.520 544,800 +0.16(+2.52%)
Jul 22, 2002 6.750 6.900 6.275 6.360 267,620 -0.29(-4.36%)
Jul 19, 2002 6.668 6.850 6.410 6.650 288,600 -0.33(-4.80%)
Jul 17, 2002 6.950 7.160 6.650 6.985 347,800 +0.99(+16.42%)
Jul 12, 2002 5.700 6.255 5.330 6.000 437,000 +0.43(+7.76%)
Jul 11, 2002 5.655 5.800 5.500 5.568 595,800 -0.09(-1.54%)
Jul 10, 2002 5.650 5.785 5.485 5.655 808,400 -0.11(-1.91%)
Jul 09, 2002 6.110 6.110 5.765 5.765 203,200 -0.35(-5.65%)
Jul 08, 2002 6.405 6.405 6.110 6.110 151,200 -0.32(-4.98%)
Jul 05, 2002 6.025 6.495 6.025 6.430 128,600 +0.41(+6.81%)
Jul 04, 2002 6.495 6.495 5.685 6.020 492,200 +0.00(+0.00%)
Jul 03, 2002 6.495 6.495 5.685 6.020 492,200 -0.48(-7.38%)
Jul 02, 2002 7.155 7.199 6.205 6.500 314,000 -0.73(-10.10%)
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.