Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 3.860 3.891 3.745 3.818 7,297,804 -0.04(-1.11%)
Sep 27, 2002 3.927 3.955 3.860 3.860 5,511,549 -0.07(-1.79%)
Sep 26, 2002 3.961 4.055 3.891 3.931 6,689,200 +0.04(+1.06%)
Sep 25, 2002 3.823 3.924 3.819 3.889 6,074,426 +0.13(+3.33%)
Sep 24, 2002 3.775 3.858 3.696 3.764 6,239,189 -0.06(-1.69%)
Sep 23, 2002 3.844 3.858 3.774 3.829 4,201,436 -0.04(-1.10%)
Sep 20, 2002 3.754 3.906 3.754 3.871 8,385,452 +0.03(+0.79%)
Sep 19, 2002 3.804 3.940 3.775 3.841 5,367,473 -0.02(-0.64%)
Sep 18, 2002 3.741 3.905 3.601 3.866 943,572 +0.11(+2.93%)
Sep 17, 2002 3.982 4.040 3.753 3.756 11,829,491 -0.29(-7.12%)
Sep 16, 2002 4.004 4.088 3.953 4.044 5,412,837 +0.00(+0.07%)
Sep 13, 2002 4.064 4.064 3.965 4.041 6,890,979 -0.08(-1.94%)
Sep 12, 2002 4.140 4.162 3.907 4.121 13,464,411 +0.10(+2.40%)
Sep 11, 2002 4.188 4.188 4.011 4.024 4,539,307 -0.11(-2.67%)
Sep 10, 2002 4.271 4.293 4.063 4.135 8,912,401 -0.19(-4.40%)
Sep 09, 2002 4.299 4.367 4.261 4.325 5,140,290 -0.02(-0.35%)
Sep 06, 2002 4.301 4.348 4.223 4.340 4,660,520 +0.08(+1.84%)
Sep 05, 2002 4.164 4.271 4.126 4.261 5,964,101 +0.10(+2.32%)
Sep 04, 2002 4.106 4.165 4.068 4.165 3,956,833 +0.05(+1.27%)
Sep 03, 2002 4.179 4.179 4.057 4.113 3,794,974 -0.07(-1.58%)
Aug 30, 2002 4.243 4.257 4.133 4.179 4,923,994 -0.06(-1.53%)
Aug 29, 2002 4.270 4.271 4.137 4.243 4,668,141 -0.03(-0.61%)
Aug 28, 2002 4.278 4.341 4.212 4.270 8,158,632 -0.01(-0.19%)
Aug 27, 2002 4.195 4.305 4.073 4.278 10,013,114 +0.08(+1.80%)
Aug 26, 2002 4.237 4.278 4.099 4.202 4,742,175 -0.00(-0.10%)
Aug 23, 2002 4.208 4.285 4.195 4.206 3,681,019 -0.01(-0.33%)
Aug 22, 2002 4.158 4.257 4.086 4.220 5,685,384 +0.06(+1.49%)
Aug 21, 2002 4.150 4.205 4.085 4.158 5,088,757 +0.02(+0.37%)
Aug 20, 2002 4.226 4.238 4.078 4.143 4,238,453 +0.02(+0.57%)
Aug 16, 2002 4.106 4.162 4.031 4.119 5,792,081 -0.08(-1.97%)
Aug 15, 2002 4.037 4.234 4.034 4.202 8,030,887 +0.18(+4.52%)
Aug 14, 2002 3.865 4.020 3.741 4.020 6,343,345 +0.14(+3.73%)
Aug 13, 2002 3.969 3.982 3.858 3.876 4,451,845 -0.15(-3.83%)
Aug 12, 2002 3.982 4.066 3.940 4.030 5,372,917 +0.10(+2.45%)
Aug 07, 2002 3.920 3.982 3.789 3.933 8,296,176 +0.09(+2.26%)
Aug 06, 2002 3.858 3.906 3.816 3.847 6,884,084 +0.14(+3.71%)
Aug 05, 2002 3.630 3.782 3.614 3.709 6,740,371 +0.06(+1.66%)
Aug 02, 2002 3.869 3.869 3.561 3.648 11,680,334 -0.24(-6.13%)
Aug 01, 2002 4.133 4.175 3.838 3.887 12,103,126 -0.37(-8.71%)
Jul 31, 2002 4.074 4.257 4.016 4.257 7,343,894 +0.18(+4.50%)
Jul 30, 2002 4.051 4.197 3.973 4.074 8,590,498 -0.02(-0.37%)
Jul 29, 2002 4.051 4.118 3.989 4.089 8,135,043 +0.06(+1.57%)
Jul 26, 2002 3.940 4.035 3.896 4.026 5,727,119 +0.10(+2.53%)
Jul 25, 2002 3.982 4.201 3.823 3.927 12,689,956 -0.05(-1.32%)
Jul 24, 2002 3.617 3.980 3.493 3.979 13,000,609 +0.51(+14.83%)
Jul 23, 2002 3.513 3.603 3.377 3.465 9,261,523 +0.16(+4.97%)
Jul 22, 2002 3.369 3.490 3.180 3.301 5,444,048 -0.11(-3.23%)
Jul 19, 2002 3.451 3.582 3.380 3.411 4,802,419 -0.22(-6.18%)
Jul 17, 2002 3.696 3.746 3.585 3.636 6,302,698 -0.01(-0.38%)
Jul 12, 2002 3.724 3.741 3.606 3.650 3,859,209 -0.05(-1.38%)
Jul 11, 2002 3.803 3.862 3.679 3.701 6,696,821 -0.10(-2.50%)
Jul 10, 2002 3.858 3.920 3.775 3.796 6,536,051 +0.03(+0.73%)
Jul 09, 2002 3.914 3.968 3.730 3.768 5,570,341 -0.14(-3.70%)
Jul 08, 2002 3.975 4.008 3.855 3.913 4,182,564 -0.03(-0.73%)
Jul 05, 2002 3.582 3.995 3.878 3.942 2,450,021 +0.05(+1.27%)
Jul 04, 2002 3.980 4.063 3.811 3.892 5,850,510 +0.00(+0.00%)
Jul 03, 2002 3.980 4.063 3.811 3.892 5,850,510 -0.09(-2.35%)
Jul 02, 2002 4.006 4.063 3.913 3.986 5,922,729 -0.04(-1.03%)
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.