Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.405 8.405 8.042 8.123 1,961,555 -0.28(-3.35%)
Sep 27, 2002 8.570 8.754 8.355 8.405 1,390,468 -0.17(-1.93%)
Sep 26, 2002 8.620 8.666 8.330 8.570 1,424,742 +0.09(+1.10%)
Sep 25, 2002 8.393 8.552 8.305 8.477 1,434,110 +0.14(+1.69%)
Sep 24, 2002 8.838 8.847 8.282 8.337 1,666,754 -0.50(-5.67%)
Sep 23, 2002 8.872 9.017 8.815 8.838 1,815,312 -0.03(-0.36%)
Sep 20, 2002 8.858 9.006 8.756 8.870 1,806,055 +0.09(+1.06%)
Sep 19, 2002 8.847 9.074 8.738 8.777 1,613,635 -0.18(-2.03%)
Sep 18, 2002 8.722 9.097 8.620 8.958 1,871,076 +0.24(+2.70%)
Sep 17, 2002 8.813 8.843 8.668 8.722 1,522,274 -0.18(-2.01%)
Sep 16, 2002 8.881 8.960 8.756 8.902 1,765,389 -0.00(-0.03%)
Sep 13, 2002 8.802 8.963 8.291 8.904 6,371,116 +0.00(+0.05%)
Sep 12, 2002 9.217 9.346 8.881 8.899 2,573,419 -0.40(-4.27%)
Sep 11, 2002 9.335 9.430 9.296 9.296 563,813 -0.06(-0.68%)
Sep 10, 2002 9.489 9.489 9.335 9.360 1,057,646 -0.13(-1.36%)
Sep 09, 2002 9.446 9.580 9.285 9.489 1,677,224 +0.04(+0.43%)
Sep 06, 2002 9.437 9.469 9.308 9.448 1,108,341 +0.06(+0.60%)
Sep 05, 2002 9.230 9.525 9.142 9.392 1,291,613 +0.10(+1.12%)
Sep 04, 2002 9.249 9.301 9.019 9.287 1,478,302 +0.04(+0.42%)
Sep 03, 2002 9.675 9.675 9.210 9.249 1,342,088 -0.42(-4.32%)
Aug 30, 2002 9.528 9.800 9.514 9.666 468,816 +0.14(+1.50%)
Aug 29, 2002 9.437 9.716 9.330 9.523 999,898 +0.02(+0.21%)
Aug 28, 2002 9.659 9.659 9.392 9.503 962,759 -0.16(-1.62%)
Aug 27, 2002 9.902 9.993 9.623 9.659 690,219 -0.23(-2.32%)
Aug 26, 2002 9.902 9.936 9.716 9.888 911,733 +0.08(+0.81%)
Aug 23, 2002 10.00 10.07 9.777 9.809 686,803 -0.28(-2.74%)
Aug 22, 2002 9.752 10.12 9.709 10.09 1,272,988 +0.33(+3.40%)
Aug 21, 2002 9.820 10.02 9.714 9.754 894,431 -0.06(-0.62%)
Aug 20, 2002 9.891 9.891 9.777 9.816 599,851 +0.02(+0.21%)
Aug 16, 2002 10.01 10.06 9.782 9.795 1,017,641 -0.24(-2.40%)
Aug 15, 2002 10.13 10.15 9.897 10.04 1,305,169 -0.07(-0.70%)
Aug 14, 2002 9.618 10.11 9.471 10.11 1,242,131 +0.49(+5.10%)
Aug 13, 2002 9.777 9.984 9.607 9.616 1,025,245 -0.32(-3.17%)
Aug 12, 2002 9.902 10.00 9.811 9.931 682,836 +0.44(+4.64%)
Aug 07, 2002 9.630 9.707 9.323 9.491 1,087,291 -0.03(-0.33%)
Aug 06, 2002 9.414 9.636 9.380 9.523 1,924,636 +0.30(+3.25%)
Aug 05, 2002 9.557 9.557 9.106 9.224 1,736,956 -0.33(-3.49%)
Aug 02, 2002 9.777 9.863 9.380 9.557 1,541,560 -0.22(-2.25%)
Aug 01, 2002 10.13 10.30 9.675 9.777 3,462,671 -0.13(-1.33%)
Jul 31, 2002 9.666 9.988 9.641 9.909 3,495,953 +0.24(+2.49%)
Jul 30, 2002 9.879 10.24 9.426 9.668 2,463,874 -0.23(-2.31%)
Jul 29, 2002 9.528 10.04 9.505 9.897 2,161,800 +0.62(+6.67%)
Jul 26, 2002 9.505 9.698 9.165 9.278 1,760,429 -0.24(-2.50%)
Jul 25, 2002 9.528 9.981 9.203 9.516 2,231,229 -0.15(-1.53%)
Jul 24, 2002 8.858 9.841 8.806 9.664 2,274,650 +0.75(+8.45%)
Jul 23, 2002 8.874 9.069 8.688 8.911 2,122,015 -0.04(-0.46%)
Jul 22, 2002 9.686 9.868 8.856 8.951 2,776,308 -0.73(-7.50%)
Jul 19, 2002 9.800 10.10 9.641 9.677 1,955,935 -0.75(-7.16%)
Jul 17, 2002 10.36 10.54 10.09 10.42 1,109,222 +0.02(+0.15%)
Jul 12, 2002 10.13 10.58 10.12 10.41 1,512,907 +0.28(+2.73%)
Jul 11, 2002 9.925 10.14 9.800 10.13 2,738,838 +0.12(+1.22%)
Jul 10, 2002 10.16 10.44 9.959 10.01 1,718,661 -0.12(-1.21%)
Jul 09, 2002 10.61 10.66 10.13 10.13 994,608 -0.54(-5.06%)
Jul 08, 2002 10.51 10.71 10.48 10.67 958,020 +0.17(+1.66%)
Jul 05, 2002 10.16 10.68 10.16 10.50 739,041 +0.23(+2.25%)
Jul 04, 2002 10.39 10.50 10.20 10.26 1,170,166 +0.00(+0.00%)
Jul 03, 2002 10.39 10.50 10.20 10.26 1,170,166 -0.15(-1.48%)
Jul 02, 2002 10.55 10.70 10.22 10.42 1,886,505 -0.13(-1.25%)
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.