Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 6.831 6.885 6.701 6.715 6,993,914 -0.15(-2.20%)
Aug 29, 2002 6.852 6.900 6.831 6.866 10,138,208 +0.00(+0.00%)
Aug 28, 2002 7.072 7.113 6.772 6.866 12,886,689 -0.12(-1.75%)
Aug 27, 2002 7.037 7.124 6.941 6.988 3,662,820 -0.02(-0.24%)
Aug 26, 2002 7.078 7.116 6.916 7.004 4,334,646 -0.04(-0.57%)
Aug 23, 2002 7.229 7.229 7.043 7.044 3,295,773 -0.19(-2.56%)
Aug 22, 2002 7.120 7.234 7.069 7.229 4,773,063 +0.13(+1.84%)
Aug 21, 2002 7.343 7.346 7.030 7.099 7,105,339 -0.20(-2.73%)
Aug 20, 2002 7.017 7.312 6.996 7.298 9,171,433 +0.34(+4.83%)
Aug 16, 2002 6.728 7.021 6.682 6.962 6,731,738 +0.23(+3.47%)
Aug 15, 2002 6.661 6.790 6.598 6.728 5,788,996 +0.10(+1.53%)
Aug 14, 2002 6.612 6.672 6.473 6.627 6,401,469 +0.02(+0.23%)
Aug 13, 2002 6.646 6.764 6.577 6.612 3,065,641 -0.05(-0.68%)
Aug 12, 2002 6.612 6.660 6.495 6.657 1,565,774 +0.20(+3.17%)
Aug 07, 2002 6.687 6.721 6.418 6.452 6,007,476 -0.07(-1.07%)
Aug 06, 2002 6.412 6.631 6.362 6.522 6,352,675 +0.27(+4.40%)
Aug 05, 2002 6.351 6.371 6.246 6.248 3,345,659 -0.19(-3.03%)
Aug 02, 2002 6.536 6.553 6.381 6.443 3,335,464 -0.10(-1.59%)
Aug 01, 2002 6.646 6.728 6.465 6.547 4,399,462 -0.08(-1.24%)
Jul 31, 2002 6.344 6.728 6.300 6.629 5,573,793 +0.30(+4.73%)
Jul 30, 2002 6.426 6.454 6.180 6.330 5,081,848 -0.10(-1.50%)
Jul 29, 2002 6.179 6.445 6.143 6.426 5,401,558 +0.38(+6.36%)
Jul 26, 2002 6.145 6.213 5.952 6.042 5,407,384 -0.07(-1.12%)
Jul 25, 2002 6.108 6.152 5.959 6.110 6,741,570 +0.02(+0.27%)
Jul 24, 2002 5.458 6.179 5.458 6.094 11,049,999 +0.47(+8.27%)
Jul 23, 2002 5.568 5.832 5.568 5.628 7,335,471 +0.09(+1.64%)
Jul 22, 2002 5.785 5.819 5.444 5.538 10,800,203 -0.25(-4.27%)
Jul 19, 2002 6.110 6.130 5.740 5.785 13,961,247 -0.62(-9.69%)
Jul 17, 2002 6.433 6.522 6.235 6.406 5,885,856 -0.17(-2.61%)
Jul 12, 2002 6.577 6.625 6.484 6.577 6,244,891 +0.03(+0.52%)
Jul 11, 2002 6.220 6.557 6.179 6.543 6,023,498 +0.23(+3.59%)
Jul 10, 2002 6.503 6.522 6.308 6.316 5,788,996 -0.19(-2.85%)
Jul 09, 2002 6.488 6.502 6.488 6.502 5,247,165 +0.01(+0.21%)
Jul 08, 2002 6.498 6.598 6.488 6.488 5,315,622 -0.01(-0.15%)
Jul 05, 2002 6.412 6.510 6.399 6.498 1,858,538 +0.15(+2.31%)
Jul 04, 2002 6.248 6.351 6.248 6.351 5,147,393 +0.00(+0.00%)
Jul 03, 2002 6.248 6.351 6.248 6.351 5,147,393 +0.09(+1.47%)
Jul 02, 2002 6.282 6.355 6.238 6.259 4,294,956 -0.01(-0.09%)
Jul 01, 2002 6.309 6.380 6.189 6.264 3,579,433 -0.07(-1.15%)
Jun 28, 2002 6.234 6.342 6.152 6.337 5,617,489 +0.09(+1.43%)
Jun 27, 2002 6.193 6.293 6.055 6.248 3,858,359 +0.06(+1.02%)
Jun 26, 2002 6.042 6.193 5.933 6.185 4,239,243 +0.07(+1.17%)
Jun 25, 2002 6.330 6.366 6.104 6.113 2,937,466 -0.13(-2.15%)
Jun 21, 2002 6.248 6.364 6.241 6.248 3,493,498 -0.12(-1.92%)
Jun 20, 2002 6.364 6.454 6.349 6.370 3,403,557 +0.03(+0.52%)
Jun 19, 2002 6.176 6.371 6.165 6.337 3,982,893 +0.16(+2.60%)
Jun 18, 2002 6.220 6.282 6.147 6.176 2,473,559 -0.07(-1.06%)
Jun 17, 2002 6.138 6.248 6.105 6.242 3,049,255 +0.14(+2.27%)
Jun 14, 2002 6.012 6.143 5.929 6.104 4,146,025 -0.32(-5.00%)
Jun 12, 2002 6.345 6.444 6.224 6.425 3,080,206 +0.07(+1.15%)
Jun 11, 2002 6.461 6.509 6.348 6.352 2,815,117 -0.03(-0.41%)
Jun 10, 2002 6.220 6.467 6.142 6.378 5,498,417 +0.25(+4.03%)
Jun 07, 2002 5.959 6.160 5.936 6.131 4,235,602 +0.10(+1.71%)
Jun 06, 2002 6.062 6.062 6.012 6.028 1,691,764 -0.06(-0.97%)
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.