Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 6.283 6.410 6.218 6.376 305,600 +0.04(+0.68%)
Sep 27, 2002 6.286 6.366 6.243 6.332 283,586 -0.22(-3.30%)
Sep 26, 2002 6.336 6.623 6.308 6.549 192,942 +0.19(+3.01%)
Sep 25, 2002 6.484 6.484 6.289 6.357 436,710 -0.16(-2.42%)
Sep 24, 2002 6.490 6.518 6.394 6.515 32,372 -0.17(-2.59%)
Sep 23, 2002 6.700 6.703 6.580 6.688 190,352 -0.07(-1.01%)
Sep 20, 2002 6.830 6.888 6.740 6.756 244,091 -0.09(-1.26%)
Sep 19, 2002 6.842 6.935 6.771 6.842 1,099,383 -0.11(-1.56%)
Sep 18, 2002 6.950 6.981 6.907 6.950 32,372 +0.02(+0.31%)
Sep 17, 2002 7.012 7.043 6.873 6.929 1,002,588 -0.11(-1.58%)
Sep 16, 2002 6.997 7.052 6.941 7.040 200,388 -0.02(-0.26%)
Sep 13, 2002 7.182 7.182 6.926 7.058 433,472 -0.02(-0.22%)
Sep 12, 2002 7.278 7.278 7.046 7.074 239,235 -0.28(-3.82%)
Sep 11, 2002 7.367 7.411 7.321 7.355 356,101 +0.05(+0.63%)
Sep 10, 2002 7.466 7.472 7.259 7.309 282,291 +0.02(+0.25%)
Sep 09, 2002 7.151 7.321 7.139 7.290 224,344 +0.15(+2.16%)
Sep 06, 2002 7.238 7.241 7.074 7.136 371,316 -0.15(-1.99%)
Sep 05, 2002 7.343 7.414 7.262 7.281 189,057 +0.01(+0.08%)
Sep 04, 2002 7.438 7.522 7.182 7.275 435,091 +0.02(+0.34%)
Sep 03, 2002 7.327 7.358 7.250 7.250 271,284 +0.15(+2.04%)
Aug 30, 2002 7.108 7.182 7.074 7.105 87,406 +0.11(+1.63%)
Aug 29, 2002 7.092 7.173 6.990 6.990 190,028 +0.05(+0.71%)
Aug 28, 2002 7.034 7.092 6.904 6.941 176,432 -0.01(-0.09%)
Aug 27, 2002 6.981 7.043 6.929 6.947 183,230 +0.11(+1.53%)
Aug 26, 2002 6.916 6.935 6.796 6.842 150,857 +0.04(+0.54%)
Aug 23, 2002 6.910 6.941 6.799 6.805 190,352 -0.09(-1.30%)
Aug 22, 2002 6.876 6.929 6.876 6.895 107,801 +0.05(+0.77%)
Aug 21, 2002 6.873 6.904 6.796 6.842 159,598 -0.04(-0.63%)
Aug 20, 2002 6.811 6.885 6.768 6.885 97,118 +0.06(+0.86%)
Aug 16, 2002 6.842 6.919 6.706 6.827 102,298 -0.02(-0.27%)
Aug 15, 2002 6.848 6.904 6.830 6.845 97,118 -0.03(-0.49%)
Aug 14, 2002 6.870 6.888 6.746 6.879 445,450 +0.21(+3.10%)
Aug 13, 2002 6.719 6.796 6.410 6.672 348,008 +0.00(+0.00%)
Aug 12, 2002 6.756 6.793 6.654 6.672 118,161 -0.23(-3.36%)
Aug 07, 2002 6.719 6.904 6.678 6.904 212,366 -0.02(-0.31%)
Aug 06, 2002 6.922 6.994 6.895 6.926 158,627 +0.01(+0.13%)
Aug 05, 2002 6.892 6.929 6.796 6.916 257,040 -0.02(-0.27%)
Aug 02, 2002 6.950 7.058 6.922 6.935 182,259 +0.20(+2.93%)
Aug 01, 2002 6.830 6.842 6.728 6.737 166,072 -0.11(-1.54%)
Jul 31, 2002 6.858 6.904 6.811 6.842 213,013 +0.02(+0.23%)
Jul 30, 2002 6.719 6.879 6.648 6.827 389,445 +0.11(+1.61%)
Jul 29, 2002 6.543 6.787 6.543 6.719 295,888 +0.26(+4.02%)
Jul 26, 2002 6.518 6.595 6.397 6.459 314,664 +0.02(+0.29%)
Jul 25, 2002 6.184 6.441 6.169 6.441 331,174 +0.32(+5.30%)
Jul 24, 2002 6.039 6.116 5.971 6.116 587,567 +0.09(+1.54%)
Jul 23, 2002 6.116 6.135 6.008 6.024 445,774 +0.13(+2.25%)
Jul 22, 2002 6.092 6.172 5.820 5.891 802,523 -0.09(-1.45%)
Jul 19, 2002 6.224 6.280 5.838 5.977 259,954 -0.30(-4.73%)
Jul 17, 2002 6.255 6.379 6.240 6.274 434,120 +0.03(+0.54%)
Jul 12, 2002 6.447 6.468 6.178 6.240 355,778 -0.23(-3.53%)
Jul 11, 2002 6.657 6.660 6.400 6.468 577,855 -0.19(-2.79%)
Jul 10, 2002 6.749 6.765 6.654 6.654 196,827 -0.02(-0.28%)
Jul 09, 2002 6.734 6.734 6.644 6.672 279,377 -0.13(-1.91%)
Jul 08, 2002 6.796 6.922 6.749 6.802 417,933 +0.17(+2.61%)
Jul 05, 2002 6.595 6.688 6.595 6.629 110,391 -0.04(-0.65%)
Jul 04, 2002 6.873 6.916 6.592 6.672 297,506 +0.00(+0.00%)
Jul 03, 2002 6.873 6.916 6.592 6.672 297,506 -0.28(-4.04%)
Jul 02, 2002 6.969 7.031 6.876 6.953 613,142 +0.27(+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.