Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.888 5.974 5.862 5.899 4,344,400 +0.01(+0.19%)
Oct 30, 2002 5.838 5.936 5.726 5.888 7,453,600 +0.10(+1.79%)
Oct 29, 2002 5.825 5.855 5.641 5.784 4,990,400 -0.05(-0.94%)
Oct 28, 2002 6.000 6.029 5.791 5.839 5,771,600 -0.04(-0.60%)
Oct 25, 2002 5.731 5.875 5.694 5.874 6,050,400 +0.17(+3.05%)
Oct 24, 2002 5.668 5.791 5.659 5.700 5,674,800 +0.04(+0.80%)
Oct 23, 2002 5.664 5.787 5.584 5.655 5,108,000 -0.01(-0.13%)
Oct 22, 2002 5.669 5.718 5.606 5.662 6,752,800 -0.03(-0.53%)
Oct 21, 2002 5.418 5.725 5.383 5.692 6,048,400 +0.26(+4.81%)
Oct 18, 2002 5.562 5.562 5.315 5.431 8,016,000 -0.13(-2.36%)
Oct 17, 2002 5.556 5.668 5.494 5.562 6,735,200 +0.18(+3.30%)
Oct 16, 2002 5.562 5.562 5.356 5.385 6,648,800 -0.23(-4.16%)
Oct 15, 2002 5.425 5.625 5.400 5.619 6,004,400 +0.30(+5.57%)
Oct 14, 2002 5.175 5.361 5.138 5.322 4,910,400 +0.09(+1.72%)
Oct 11, 2002 5.010 5.300 5.010 5.232 6,726,800 +0.25(+5.10%)
Oct 10, 2002 4.916 4.980 4.816 4.979 8,486,800 +0.06(+1.30%)
Oct 09, 2002 4.931 5.031 4.902 4.915 5,967,600 -0.09(-1.72%)
Oct 08, 2002 5.050 5.143 4.899 5.001 11,434,400 +0.01(+0.13%)
Oct 07, 2002 5.213 5.241 4.985 4.995 8,654,800 -0.25(-4.72%)
Oct 04, 2002 5.275 5.316 5.140 5.242 7,160,400 -0.01(-0.24%)
Oct 03, 2002 5.384 5.415 5.237 5.255 6,410,800 -0.13(-2.46%)
Oct 02, 2002 5.420 5.553 5.325 5.388 5,668,000 -0.05(-0.87%)
Oct 01, 2002 5.399 5.447 5.197 5.435 5,588,800 +0.04(+0.69%)
Sep 30, 2002 5.381 5.424 5.234 5.397 5,265,200 -0.08(-1.55%)
Sep 27, 2002 5.685 5.686 5.469 5.482 4,160,400 -0.22(-3.84%)
Sep 26, 2002 5.595 5.715 5.550 5.701 5,012,400 +0.16(+2.79%)
Sep 25, 2002 5.425 5.611 5.356 5.546 6,057,600 +0.27(+5.12%)
Sep 24, 2002 5.289 5.388 5.206 5.276 5,680,400 -0.01(-0.21%)
Sep 23, 2002 5.514 5.514 5.236 5.287 6,196,800 -0.23(-4.08%)
Sep 20, 2002 5.481 5.556 5.425 5.513 9,646,800 +0.01(+0.20%)
Sep 19, 2002 5.362 5.540 5.325 5.501 9,201,600 +0.12(+2.23%)
Sep 18, 2002 5.138 5.469 5.134 5.381 14,736,800 +0.17(+3.24%)
Sep 17, 2002 5.412 5.460 5.181 5.213 520,000 -0.06(-1.21%)
Sep 16, 2002 5.188 5.322 5.175 5.276 6,692,000 +0.06(+1.15%)
Sep 13, 2002 5.062 5.294 5.044 5.216 10,014,400 -0.01(-0.12%)
Sep 12, 2002 5.360 5.400 5.199 5.223 5,076,000 -0.15(-2.84%)
Sep 11, 2002 5.281 5.388 5.281 5.375 5,062,000 +0.11(+2.07%)
Sep 10, 2002 5.131 5.274 5.094 5.266 7,012,000 +0.15(+2.88%)
Sep 09, 2002 5.162 5.231 5.094 5.119 7,188,800 -0.12(-2.22%)
Sep 06, 2002 5.250 5.321 5.221 5.235 5,154,800 +0.00(+0.02%)
Sep 05, 2002 5.219 5.339 5.206 5.234 5,565,200 -0.04(-0.71%)
Sep 04, 2002 5.287 5.306 5.189 5.271 5,430,400 -0.00(-0.02%)
Sep 03, 2002 5.350 5.376 5.270 5.272 7,171,200 -0.12(-2.32%)
Aug 30, 2002 5.381 5.484 5.375 5.397 5,416,800 +0.03(+0.47%)
Aug 29, 2002 5.401 5.406 5.319 5.372 11,045,200 -0.19(-3.48%)
Aug 28, 2002 5.656 5.685 5.550 5.566 5,133,600 -0.10(-1.72%)
Aug 27, 2002 5.812 5.817 5.636 5.664 11,038,400 -0.07(-1.29%)
Aug 26, 2002 5.719 5.777 5.688 5.737 7,734,400 +0.01(+0.22%)
Aug 23, 2002 5.741 5.798 5.713 5.725 5,125,600 -0.04(-0.76%)
Aug 22, 2002 5.706 5.789 5.647 5.769 8,250,000 +0.08(+1.45%)
Aug 21, 2002 5.625 5.789 5.605 5.686 8,523,200 +0.09(+1.54%)
Aug 20, 2002 5.447 5.601 5.414 5.600 10,553,600 +0.09(+1.70%)
Aug 16, 2002 5.619 5.644 5.463 5.506 12,322,800 -0.16(-2.76%)
Aug 15, 2002 5.530 5.669 5.062 5.662 27,944,400 +0.13(+2.37%)
Aug 14, 2002 5.388 5.534 5.338 5.531 5,080,000 +0.16(+2.91%)
Aug 13, 2002 5.350 5.577 5.344 5.375 8,176,800 +0.03(+0.54%)
Aug 12, 2002 5.425 5.425 5.338 5.346 8,255,200 -0.22(-4.02%)
Aug 07, 2002 5.638 5.671 5.406 5.570 6,390,800 -0.00(-0.09%)
Aug 06, 2002 5.537 5.668 5.524 5.575 7,852,800 +0.09(+1.57%)
Aug 05, 2002 5.654 5.725 5.469 5.489 6,616,400 -0.20(-3.45%)
Aug 02, 2002 5.819 5.831 5.619 5.685 6,123,600 -0.19(-3.23%)
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.