Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.976 5.076 4.924 5.049 385,891 +0.03(+0.68%)
Sep 27, 2002 4.978 5.042 4.944 5.015 358,093 -0.17(-3.30%)
Sep 26, 2002 5.017 5.245 4.995 5.186 243,634 +0.15(+3.01%)
Sep 25, 2002 5.135 5.135 4.981 5.034 551,448 -0.12(-2.42%)
Sep 24, 2002 5.140 5.162 5.064 5.159 40,878 -0.14(-2.59%)
Sep 23, 2002 5.306 5.308 5.211 5.296 240,364 -0.05(-1.01%)
Sep 20, 2002 5.409 5.455 5.338 5.350 308,222 -0.07(-1.26%)
Sep 19, 2002 5.419 5.492 5.362 5.419 1,388,227 -0.09(-1.56%)
Sep 18, 2002 5.504 5.529 5.470 5.504 40,878 +0.02(+0.31%)
Sep 17, 2002 5.553 5.578 5.443 5.487 1,266,001 -0.09(-1.58%)
Sep 16, 2002 5.541 5.585 5.497 5.575 253,036 -0.01(-0.26%)
Sep 13, 2002 5.688 5.688 5.485 5.590 547,360 -0.01(-0.22%)
Sep 12, 2002 5.763 5.763 5.580 5.602 302,090 -0.22(-3.82%)
Sep 11, 2002 5.834 5.869 5.798 5.825 449,661 +0.04(+0.63%)
Sep 10, 2002 5.913 5.918 5.749 5.788 356,458 +0.01(+0.25%)
Sep 09, 2002 5.663 5.798 5.653 5.773 283,286 +0.12(+2.16%)
Sep 06, 2002 5.732 5.734 5.602 5.651 468,874 -0.11(-1.99%)
Sep 05, 2002 5.815 5.871 5.751 5.766 238,729 +0.00(+0.08%)
Sep 04, 2002 5.891 5.957 5.688 5.761 549,404 +0.02(+0.34%)
Sep 03, 2002 5.803 5.827 5.741 5.741 342,560 +0.11(+2.04%)
Aug 30, 2002 5.629 5.688 5.602 5.626 110,371 +0.09(+1.64%)
Aug 29, 2002 5.617 5.680 5.536 5.536 239,955 +0.04(+0.71%)
Aug 28, 2002 5.570 5.617 5.467 5.497 222,786 -0.00(-0.09%)
Aug 27, 2002 5.529 5.578 5.487 5.502 231,371 +0.08(+1.54%)
Aug 26, 2002 5.477 5.492 5.382 5.419 190,492 +0.03(+0.54%)
Aug 23, 2002 5.472 5.497 5.384 5.389 240,364 -0.07(-1.30%)
Aug 22, 2002 5.445 5.487 5.445 5.460 136,124 +0.04(+0.77%)
Aug 21, 2002 5.443 5.467 5.382 5.419 201,530 -0.03(-0.63%)
Aug 20, 2002 5.394 5.453 5.360 5.453 122,634 +0.05(+0.86%)
Aug 16, 2002 5.419 5.480 5.311 5.406 129,175 -0.01(-0.27%)
Aug 15, 2002 5.423 5.467 5.409 5.421 122,634 -0.03(-0.49%)
Aug 14, 2002 5.441 5.455 5.343 5.448 562,485 +0.16(+3.10%)
Aug 13, 2002 5.321 5.382 5.076 5.284 439,441 +0.00(+0.00%)
Aug 12, 2002 5.350 5.379 5.269 5.284 149,205 -0.18(-3.36%)
Aug 07, 2002 5.321 5.467 5.289 5.467 268,161 -0.02(-0.31%)
Aug 06, 2002 5.482 5.538 5.460 5.485 200,303 +0.01(+0.13%)
Aug 05, 2002 5.458 5.487 5.382 5.477 324,573 -0.01(-0.27%)
Aug 02, 2002 5.504 5.590 5.482 5.492 230,144 +0.16(+2.93%)
Aug 01, 2002 5.409 5.419 5.328 5.335 209,705 -0.08(-1.53%)
Jul 31, 2002 5.431 5.467 5.394 5.419 268,979 +0.01(+0.23%)
Jul 30, 2002 5.321 5.448 5.264 5.406 491,766 +0.09(+1.61%)
Jul 29, 2002 5.181 5.374 5.181 5.321 373,627 +0.21(+4.02%)
Jul 26, 2002 5.162 5.223 5.066 5.115 397,337 +0.01(+0.29%)
Jul 25, 2002 4.897 5.101 4.885 5.101 418,185 +0.26(+5.30%)
Jul 24, 2002 4.782 4.844 4.729 4.844 741,941 +0.07(+1.54%)
Jul 23, 2002 4.844 4.858 4.758 4.770 562,894 +0.11(+2.25%)
Jul 22, 2002 4.824 4.888 4.609 4.665 1,013,373 -0.07(-1.45%)
Jul 19, 2002 4.929 4.973 4.623 4.734 328,252 -0.23(-4.73%)
Jul 17, 2002 4.954 5.052 4.941 4.968 548,178 +0.03(+0.54%)
Jul 12, 2002 5.105 5.123 4.893 4.941 449,252 -0.18(-3.53%)
Jul 11, 2002 5.272 5.274 5.069 5.123 729,677 -0.15(-2.79%)
Jul 10, 2002 5.345 5.357 5.269 5.269 248,540 -0.01(-0.28%)
Jul 09, 2002 5.333 5.333 5.262 5.284 352,779 -0.10(-1.91%)
Jul 08, 2002 5.382 5.482 5.345 5.387 527,738 +0.14(+2.61%)
Jul 05, 2002 5.223 5.296 5.223 5.250 139,395 -0.03(-0.65%)
Jul 04, 2002 5.443 5.477 5.220 5.284 375,671 +0.00(+0.00%)
Jul 03, 2002 5.443 5.477 5.220 5.284 375,671 -0.22(-4.04%)
Jul 02, 2002 5.519 5.568 5.445 5.507 774,235 +0.21(+3.97%)
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.