Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 4.520 4.520 4.320 4.450 116,200 -0.08(-1.77%)
Jul 30, 2002 4.450 4.620 4.130 4.530 172,200 +0.08(+1.80%)
Jul 29, 2002 4.090 4.450 4.010 4.450 143,340 +0.40(+9.88%)
Jul 26, 2002 3.910 4.090 3.710 4.050 73,250 +0.15(+3.85%)
Jul 25, 2002 3.850 4.250 3.750 3.900 125,230 +0.12(+3.17%)
Jul 24, 2002 3.380 3.780 3.200 3.780 214,771 +0.38(+11.18%)
Jul 23, 2002 3.510 3.580 3.250 3.400 174,623 -0.17(-4.76%)
Jul 22, 2002 3.510 3.700 3.270 3.570 162,269 -0.06(-1.65%)
Jul 19, 2002 3.500 3.960 3.470 3.630 304,200 -0.07(-1.89%)
Jul 17, 2002 3.710 4.000 3.650 3.700 196,300 -0.42(-10.19%)
Jul 12, 2002 4.250 4.250 4.000 4.120 83,900 -0.13(-3.06%)
Jul 11, 2002 4.140 4.290 3.510 4.250 472,000 +0.00(+0.00%)
Jul 10, 2002 4.380 4.600 4.050 4.250 137,400 -0.11(-2.52%)
Jul 09, 2002 4.700 4.700 4.360 4.360 260,700 -0.34(-7.23%)
Jul 08, 2002 4.990 5.200 4.510 4.700 221,200 -0.29(-5.81%)
Jul 05, 2002 5.100 5.350 4.910 4.990 116,900 -0.09(-1.77%)
Jul 04, 2002 5.270 5.320 4.830 5.080 377,500 +0.00(+0.00%)
Jul 03, 2002 5.270 5.320 4.830 5.080 377,500 -0.28(-5.22%)
Jul 02, 2002 6.100 6.200 5.210 5.360 225,800 -0.71(-11.71%)
Jul 01, 2002 6.620 6.660 6.060 6.071 255,600 -0.70(-10.32%)
Jun 28, 2002 6.450 7.000 6.230 6.770 1,986,400 +0.22(+3.36%)
Jun 27, 2002 6.350 6.550 6.050 6.550 354,600 +0.27(+4.30%)
Jun 26, 2002 6.220 6.350 5.810 6.280 217,500 -0.04(-0.60%)
Jun 25, 2002 6.050 6.350 6.020 6.318 226,300 +0.18(+2.92%)
Jun 21, 2002 5.710 6.150 5.700 6.139 180,200 +0.38(+6.58%)
Jun 20, 2002 5.890 6.200 5.700 5.760 169,100 -0.29(-4.79%)
Jun 19, 2002 6.550 6.550 6.050 6.050 91,300 -0.43(-6.64%)
Jun 18, 2002 6.530 6.590 6.400 6.480 85,400 -0.02(-0.31%)
Jun 17, 2002 6.100 6.500 6.050 6.500 303,800 +0.45(+7.44%)
Jun 14, 2002 6.040 6.120 5.950 6.050 373,200 -0.05(-0.82%)
Jun 12, 2002 6.770 6.800 6.050 6.100 282,700 -0.43(-6.58%)
Jun 11, 2002 6.550 6.770 6.360 6.530 182,900 +0.10(+1.56%)
Jun 10, 2002 6.350 6.680 6.200 6.430 248,600 +0.22(+3.54%)
Jun 07, 2002 5.970 6.380 5.800 6.210 161,400 +0.16(+2.64%)
Jun 06, 2002 6.600 6.600 6.050 6.050 125,400 -0.47(-7.21%)
Jun 05, 2002 6.650 6.950 6.300 6.520 221,000 -1.27(-16.30%)
May 31, 2002 7.550 8.130 7.550 7.790 402,900 +0.79(+11.29%)
May 28, 2002 7.180 7.300 6.910 7.000 237,500 -0.13(-1.77%)
May 27, 2002 7.140 7.200 6.900 7.126 63,300 +0.00(+0.00%)
May 24, 2002 7.140 7.200 6.900 7.126 63,300 +0.14(+1.94%)
May 23, 2002 7.300 7.300 6.940 6.990 185,600 -0.26(-3.59%)
May 22, 2002 6.980 7.300 6.950 7.250 229,700 +0.38(+5.53%)
May 21, 2002 6.900 6.900 6.650 6.870 83,500 -0.05(-0.72%)
May 20, 2002 6.690 7.100 6.560 6.920 180,100 +0.15(+2.22%)
May 17, 2002 6.690 6.900 6.489 6.770 126,400 -0.07(-1.02%)
May 16, 2002 6.070 7.070 6.020 6.840 337,600 +0.73(+11.95%)
May 15, 2002 6.085 6.219 5.980 6.110 107,600 +0.06(+0.99%)
May 14, 2002 6.100 6.280 5.910 6.050 232,000 +0.09(+1.51%)
May 13, 2002 6.090 6.200 5.950 5.960 173,600 -0.20(-3.25%)
May 10, 2002 6.340 6.489 6.020 6.160 99,200 -0.18(-2.84%)
May 09, 2002 6.190 6.500 6.100 6.340 121,800 +0.19(+3.09%)
May 08, 2002 6.000 6.220 5.850 6.150 363,100 +0.13(+2.16%)
May 07, 2002 6.080 6.240 6.020 6.020 222,400 -0.10(-1.63%)
May 06, 2002 6.350 6.400 6.020 6.120 200,700 -0.28(-4.38%)
May 03, 2002 6.720 6.730 6.160 6.400 153,500 -0.24(-3.61%)
May 02, 2002 6.500 6.990 6.480 6.640 348,100 +0.14(+2.15%)
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.