Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 6.250 6.285 5.975 5.982 2,437,356 -0.29(-4.59%)
Sep 27, 2002 6.482 6.643 6.245 6.270 1,538,900 -0.22(-3.43%)
Sep 26, 2002 6.442 6.725 6.440 6.492 1,311,400 -0.01(-0.12%)
Sep 25, 2002 6.537 6.688 6.293 6.500 1,744,404 +0.12(+1.92%)
Sep 24, 2002 6.020 6.412 5.997 6.378 1,695,268 +0.19(+3.11%)
Sep 23, 2002 6.298 6.298 6.015 6.185 1,278,100 -0.13(-2.06%)
Sep 20, 2002 6.457 6.582 6.287 6.315 891,300 -0.14(-2.13%)
Sep 19, 2002 6.610 6.700 6.340 6.452 1,759,400 -0.31(-4.58%)
Sep 18, 2002 6.585 6.827 6.407 6.763 1,152,018 +0.16(+2.46%)
Sep 17, 2002 6.812 6.855 6.595 6.600 1,162,900 -0.07(-1.01%)
Sep 16, 2002 6.747 6.853 6.593 6.668 940,227 -0.08(-1.19%)
Sep 13, 2002 6.713 6.820 6.638 6.747 1,343,752 -0.02(-0.30%)
Sep 12, 2002 7.032 7.050 6.713 6.768 1,264,200 -0.30(-4.24%)
Sep 11, 2002 7.353 7.420 7.018 7.067 1,747,400 -0.19(-2.65%)
Sep 10, 2002 6.905 7.282 6.900 7.260 2,204,000 +0.40(+5.87%)
Sep 09, 2002 6.688 6.960 6.625 6.857 878,500 +0.16(+2.35%)
Sep 06, 2002 6.735 6.832 6.628 6.700 1,436,900 +0.13(+1.94%)
Sep 05, 2002 6.713 6.790 6.555 6.572 1,322,700 -0.36(-5.19%)
Sep 04, 2002 6.803 6.950 6.580 6.933 1,720,245 +0.13(+1.99%)
Sep 03, 2002 6.935 6.935 6.562 6.798 2,409,600 -0.16(-2.26%)
Aug 30, 2002 7.018 7.079 6.888 6.955 1,288,800 -0.12(-1.66%)
Aug 29, 2002 6.662 7.105 6.657 7.072 3,064,200 +0.41(+6.11%)
Aug 28, 2002 7.000 7.050 6.647 6.665 3,402,100 -0.52(-7.24%)
Aug 27, 2002 7.800 7.888 7.138 7.185 3,354,400 -0.62(-7.97%)
Aug 26, 2002 7.750 7.808 7.505 7.808 1,042,904 +0.13(+1.63%)
Aug 23, 2002 7.547 7.750 7.505 7.682 1,243,968 +0.06(+0.75%)
Aug 22, 2002 7.497 7.637 7.433 7.625 2,809,200 +0.13(+1.70%)
Aug 21, 2002 7.457 7.532 7.410 7.497 1,482,533 +0.09(+1.18%)
Aug 20, 2002 7.500 7.628 7.407 7.410 1,922,782 +0.57(+8.29%)
Aug 16, 2002 6.758 6.990 6.697 6.843 750,494 +0.04(+0.55%)
Aug 15, 2002 6.920 7.025 6.770 6.805 1,355,804 -0.02(-0.33%)
Aug 14, 2002 6.447 6.850 6.343 6.827 1,216,800 +0.32(+5.00%)
Aug 13, 2002 6.673 6.910 6.442 6.503 801,400 -0.22(-3.27%)
Aug 12, 2002 6.928 6.930 6.692 6.723 862,945 -0.27(-3.90%)
Aug 07, 2002 6.897 7.022 6.775 6.995 1,165,200 +0.20(+2.87%)
Aug 06, 2002 6.548 6.985 6.548 6.800 1,450,200 +0.26(+4.02%)
Aug 05, 2002 6.707 6.730 6.260 6.537 2,091,553 -0.20(-2.90%)
Aug 02, 2002 6.825 6.897 6.625 6.732 966,800 -0.20(-2.85%)
Aug 01, 2002 7.185 7.188 6.840 6.930 1,886,157 -0.25(-3.48%)
Jul 31, 2002 7.015 7.188 6.900 7.180 1,795,998 +0.14(+1.99%)
Jul 30, 2002 6.938 7.190 6.878 7.040 1,537,400 +0.04(+0.59%)
Jul 29, 2002 6.713 7.110 6.688 6.999 1,351,300 +0.31(+4.69%)
Jul 26, 2002 6.640 6.810 6.438 6.685 1,583,100 +0.08(+1.29%)
Jul 25, 2002 6.750 6.872 6.340 6.600 2,685,800 -0.27(-3.93%)
Jul 24, 2002 6.160 6.910 5.575 6.870 6,189,700 +0.72(+11.71%)
Jul 23, 2002 6.290 6.388 5.838 6.150 2,501,900 +0.13(+2.20%)
Jul 22, 2002 6.397 6.500 5.735 6.018 2,443,100 -0.38(-5.98%)
Jul 19, 2002 6.562 6.643 6.202 6.400 1,828,000 -0.66(-9.35%)
Jul 17, 2002 7.270 7.460 6.785 7.060 2,277,300 +0.27(+3.98%)
Jul 12, 2002 6.713 7.077 6.678 6.790 1,824,800 +0.17(+2.49%)
Jul 11, 2002 6.510 6.625 6.220 6.625 719,100 +0.12(+1.88%)
Jul 10, 2002 6.553 6.650 6.402 6.503 1,507,500 +0.18(+2.77%)
Jul 09, 2002 6.500 6.582 6.322 6.327 1,445,300 -0.18(-2.77%)
Jul 08, 2002 6.808 6.980 6.635 6.508 1,410,600 -0.30(-4.41%)
Jul 05, 2002 6.463 6.872 6.463 6.808 807,000 +0.22(+3.34%)
Jul 04, 2002 6.383 6.600 6.088 6.588 2,158,500 +0.00(+0.00%)
Jul 03, 2002 6.383 6.600 6.088 6.588 2,157,400 +0.03(+0.38%)
Jul 02, 2002 6.865 6.867 6.465 6.562 1,961,500 -0.37(-5.27%)
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.