Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 8.090 8.090 7.474 7.631 7,190,013 -0.41(-5.08%)
Jul 30, 2002 8.228 8.234 7.757 8.039 7,319,614 -0.28(-3.40%)
Jul 29, 2002 7.788 8.479 7.757 8.322 8,569,934 +0.66(+8.61%)
Jul 26, 2002 7.418 7.663 7.336 7.663 5,427,179 +0.24(+3.30%)
Jul 25, 2002 7.694 7.700 7.166 7.418 12,299,079 -0.04(-0.59%)
Jul 24, 2002 6.595 7.474 5.716 7.462 16,377,225 +0.31(+4.30%)
Jul 23, 2002 7.261 7.455 6.947 7.154 9,572,514 -0.17(-2.32%)
Jul 22, 2002 7.537 7.776 7.229 7.323 8,183,040 -0.31(-4.03%)
Jul 19, 2002 7.763 7.776 7.480 7.631 6,848,495 -0.48(-5.96%)
Jul 17, 2002 8.027 8.347 7.776 8.115 8,587,766 -0.52(-5.97%)
Jul 12, 2002 8.730 8.762 8.423 8.630 4,411,702 -0.13(-1.43%)
Jul 11, 2002 9.139 9.296 8.460 8.755 9,969,438 -0.43(-4.72%)
Jul 10, 2002 9.264 9.377 9.013 9.189 2,165,330 -0.11(-1.15%)
Jul 09, 2002 8.975 9.421 9.170 9.296 8,045,000 +0.32(+3.57%)
Jul 08, 2002 9.025 9.025 8.975 8.975 4,831,713 -0.06(-0.69%)
Jul 05, 2002 8.837 9.120 8.806 9.038 2,038,436 +0.19(+2.20%)
Jul 04, 2002 8.586 8.856 8.561 8.843 3,903,486 +0.00(+0.00%)
Jul 03, 2002 8.586 8.856 8.561 8.843 3,903,486 +0.16(+1.88%)
Jul 02, 2002 8.529 8.831 8.416 8.680 6,425,301 +0.09(+1.02%)
Jul 01, 2002 8.925 8.982 8.580 8.592 3,295,761 -0.33(-3.66%)
Jun 28, 2002 8.856 9.032 8.856 8.919 9,819,775 -0.06(-0.70%)
Jun 27, 2002 8.793 9.000 8.611 8.982 13,127,955 +0.25(+2.88%)
Jun 26, 2002 8.536 8.837 8.448 8.730 9,054,904 +0.06(+0.72%)
Jun 25, 2002 9.044 9.063 8.624 8.668 8,244,975 -0.29(-3.23%)
Jun 21, 2002 9.044 9.120 9.025 8.956 9,740,168 -0.21(-2.33%)
Jun 20, 2002 9.358 9.384 9.051 9.170 6,770,958 +0.03(+0.34%)
Jun 19, 2002 9.220 9.333 9.132 9.139 8,637,600 -0.08(-0.89%)
Jun 18, 2002 9.233 9.233 9.032 9.220 6,581,332 -0.01(-0.14%)
Jun 17, 2002 9.201 9.327 9.107 9.233 5,870,275 +0.16(+1.73%)
Jun 14, 2002 9.553 9.553 8.894 9.076 9,198,835 -0.66(-6.77%)
Jun 12, 2002 9.647 9.911 9.635 9.735 7,190,968 +0.04(+0.39%)
Jun 11, 2002 9.829 10.04 9.691 9.698 9,161,260 -0.01(-0.06%)
Jun 10, 2002 9.547 9.767 9.547 9.704 3,797,608 +0.12(+1.25%)
Jun 07, 2002 9.497 9.672 9.478 9.584 5,706,124 +0.08(+0.86%)
Jun 06, 2002 9.729 9.735 9.239 9.503 10,886,360 -0.03(-0.33%)
Jun 05, 2002 9.421 9.704 9.409 9.534 12,508,925 +0.38(+4.19%)
May 31, 2002 8.988 9.252 8.969 9.151 8,715,138 +0.35(+4.00%)
May 28, 2002 8.894 8.919 8.699 8.799 11,290,290 -0.03(-0.36%)
May 27, 2002 8.718 8.950 8.705 8.831 3,853,015 +0.00(+0.00%)
May 24, 2002 8.718 8.950 8.705 8.831 15,322,423 +0.13(+1.52%)
May 23, 2002 8.504 8.825 8.448 8.699 14,446,260 +0.19(+2.21%)
May 22, 2002 8.856 8.862 8.510 8.510 59,771,888 -1.54(-15.31%)
May 21, 2002 10.36 10.41 9.829 10.05 6,288,375 -0.21(-2.02%)
May 20, 2002 10.19 10.39 10.14 10.26 6,168,964 +0.02(+0.18%)
May 17, 2002 10.36 10.45 10.05 10.24 16,892,924 -0.37(-3.49%)
May 16, 2002 10.50 10.68 10.49 10.61 13,085,763 +0.04(+0.42%)
May 15, 2002 10.60 10.77 10.40 10.56 12,839,934 -0.04(-0.36%)
May 14, 2002 10.36 10.65 10.27 10.60 12,883,878 +0.43(+4.26%)
May 13, 2002 9.798 10.23 9.798 10.17 8,154,381 +0.43(+4.45%)
May 10, 2002 9.792 9.892 9.572 9.735 11,635,788 -0.18(-1.84%)
May 09, 2002 9.528 9.980 9.528 9.917 17,575,800 +0.68(+7.34%)
May 08, 2002 9.421 9.471 9.076 9.239 9,356,140 -0.08(-0.81%)
May 07, 2002 9.258 9.358 9.195 9.314 5,841,298 +0.14(+1.58%)
May 06, 2002 9.377 9.453 9.120 9.170 9,601,969 -0.11(-1.15%)
May 03, 2002 9.358 9.365 9.201 9.277 6,323,084 -0.12(-1.27%)
May 02, 2002 9.107 9.402 9.057 9.396 8,049,299 +0.35(+3.89%)
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.