Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 10.67 10.91 10.39 10.80 7,009,571 +0.09(+0.85%)
Sep 27, 2002 10.74 10.87 10.66 10.71 6,270,914 -0.02(-0.23%)
Sep 26, 2002 10.35 10.74 10.30 10.74 5,318,898 +0.56(+5.46%)
Sep 25, 2002 10.10 10.30 10.02 10.18 5,551,575 +0.23(+2.30%)
Sep 24, 2002 10.38 10.40 9.951 9.951 7,374,354 -0.46(-4.46%)
Sep 23, 2002 10.33 10.49 10.24 10.42 3,980,509 -0.01(-0.10%)
Sep 20, 2002 10.42 10.54 10.38 10.43 9,178,097 +0.01(+0.10%)
Sep 19, 2002 10.42 10.51 10.39 10.42 3,934,485 -0.13(-1.20%)
Sep 18, 2002 10.40 10.62 10.37 10.54 3,886,756 +0.01(+0.13%)
Sep 17, 2002 10.82 10.83 10.48 10.53 3,683,909 -0.14(-1.35%)
Sep 16, 2002 10.56 10.71 10.49 10.67 113,639 +0.08(+0.73%)
Sep 13, 2002 10.45 10.63 10.42 10.59 3,615,726 +0.15(+1.41%)
Sep 12, 2002 10.59 10.63 10.42 10.45 2,936,729 -0.16(-1.49%)
Sep 11, 2002 10.74 10.77 10.61 10.61 2,486,433 -0.03(-0.26%)
Sep 10, 2002 10.58 10.66 10.41 10.63 3,400,947 +0.08(+0.80%)
Sep 09, 2002 10.36 10.61 10.24 10.55 2,918,263 +0.18(+1.77%)
Sep 06, 2002 10.42 10.51 10.31 10.37 3,029,062 -0.01(-0.10%)
Sep 05, 2002 10.17 10.42 10.07 10.38 4,109,774 +0.08(+0.79%)
Sep 04, 2002 10.31 10.35 10.14 10.30 5,832,265 -0.02(-0.17%)
Sep 03, 2002 10.56 10.60 10.29 10.31 3,706,921 -0.46(-4.28%)
Aug 30, 2002 10.61 10.94 10.59 10.77 4,794,168 +0.13(+1.22%)
Aug 29, 2002 10.39 10.74 10.25 10.64 3,673,682 +0.08(+0.73%)
Aug 28, 2002 10.65 10.70 10.44 10.57 3,737,036 -0.19(-1.80%)
Aug 27, 2002 10.91 10.96 10.56 10.76 3,249,806 -0.15(-1.39%)
Aug 26, 2002 10.92 11.00 10.74 10.91 2,772,520 +0.04(+0.32%)
Aug 23, 2002 10.99 11.00 10.82 10.88 2,598,368 -0.15(-1.40%)
Aug 22, 2002 10.61 11.07 10.61 11.03 6,316,369 +0.21(+1.95%)
Aug 21, 2002 10.97 11.08 10.76 10.82 3,452,369 -0.13(-1.16%)
Aug 20, 2002 10.95 11.04 10.72 10.95 3,676,807 +0.18(+1.63%)
Aug 16, 2002 10.65 10.86 10.57 10.77 4,547,854 -0.13(-1.23%)
Aug 15, 2002 10.98 11.08 10.71 10.90 7,307,306 -0.18(-1.65%)
Aug 14, 2002 10.64 11.09 10.54 11.09 4,917,751 +0.45(+4.27%)
Aug 13, 2002 10.88 10.91 10.61 10.63 5,482,255 -0.33(-3.02%)
Aug 12, 2002 11.05 11.05 10.87 10.96 5,402,423 +0.27(+2.50%)
Aug 07, 2002 10.74 10.77 10.44 10.70 4,395,577 +0.07(+0.63%)
Aug 06, 2002 10.42 10.70 10.42 10.63 4,489,614 +0.31(+3.04%)
Aug 05, 2002 10.54 10.54 10.24 10.32 5,970,905 -0.19(-1.78%)
Aug 02, 2002 10.58 10.84 10.41 10.50 7,018,378 -0.06(-0.60%)
Aug 01, 2002 10.86 10.86 10.53 10.57 5,649,874 -0.49(-4.43%)
Jul 31, 2002 10.63 11.07 10.50 11.06 7,332,307 +0.45(+4.21%)
Jul 30, 2002 10.36 10.83 9.979 10.61 7,394,809 +0.09(+0.84%)
Jul 29, 2002 10.21 10.52 10.19 10.52 6,031,134 +0.52(+5.25%)
Jul 26, 2002 9.856 9.997 9.715 9.997 8,021,531 +0.18(+1.79%)
Jul 25, 2002 10.03 10.03 9.504 9.821 14,090,735 -0.29(-2.89%)
Jul 24, 2002 9.328 10.12 9.152 10.11 19,059,340 +1.40(+16.08%)
Jul 23, 2002 8.853 9.025 8.532 8.712 8,294,266 -0.23(-2.52%)
Jul 22, 2002 8.965 9.363 8.835 8.937 7,730,045 -0.03(-0.31%)
Jul 19, 2002 9.081 9.381 8.624 8.965 8,340,006 -0.89(-9.00%)
Jul 17, 2002 10.17 10.34 9.768 9.852 7,389,979 -0.72(-6.79%)
Jul 12, 2002 10.67 10.76 10.50 10.57 4,776,838 -0.10(-0.89%)
Jul 11, 2002 10.38 10.81 10.37 10.67 6,276,596 +0.23(+2.16%)
Jul 10, 2002 10.74 10.82 10.36 10.44 4,916,046 -0.33(-3.07%)
Jul 09, 2002 11.12 11.25 10.74 10.77 3,328,786 -0.18(-1.64%)
Jul 08, 2002 10.98 11.16 10.77 10.95 4,143,013 -0.02(-0.19%)
Jul 05, 2002 10.69 11.02 10.63 10.97 1,470,779 +0.37(+3.49%)
Jul 04, 2002 10.67 10.86 10.35 10.60 5,257,249 +0.00(+0.00%)
Jul 03, 2002 10.67 10.86 10.35 10.60 5,257,249 -0.10(-0.92%)
Jul 02, 2002 10.77 10.89 10.65 10.70 5,836,811 -0.14(-1.33%)
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.