Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 6.910 6.910 6.680 6.900 148,900 -0.12(-1.71%)
Sep 27, 2002 7.650 7.650 7.010 7.020 27,400 -0.79(-10.12%)
Sep 26, 2002 7.700 7.830 7.660 7.810 44,600 +0.16(+2.09%)
Sep 25, 2002 7.950 8.000 7.650 7.650 109,000 -0.33(-4.14%)
Sep 24, 2002 8.360 8.380 7.950 7.980 15,900 -0.48(-5.67%)
Sep 23, 2002 8.950 8.950 8.330 8.460 64,800 -0.60(-6.62%)
Sep 20, 2002 9.000 9.120 8.880 9.060 83,200 -0.03(-0.33%)
Sep 19, 2002 9.350 9.390 9.090 9.090 34,900 -0.36(-3.81%)
Sep 18, 2002 9.920 9.920 9.290 9.450 64,900 -0.55(-5.50%)
Sep 17, 2002 10.00 10.00 9.550 10.00 103,500 +0.19(+1.94%)
Sep 16, 2002 10.05 10.05 9.810 9.810 63,500 -0.34(-3.35%)
Sep 13, 2002 10.25 10.25 10.15 10.15 42,200 -0.14(-1.36%)
Sep 12, 2002 10.46 10.46 10.10 10.29 20,000 -0.19(-1.81%)
Sep 11, 2002 10.47 10.55 10.38 10.48 13,900 +0.32(+3.15%)
Sep 10, 2002 10.50 10.50 10.16 10.16 64,100 -0.30(-2.87%)
Sep 09, 2002 10.40 10.68 10.31 10.46 99,800 +0.02(+0.19%)
Sep 06, 2002 10.50 10.50 10.15 10.44 3,860,000 -0.09(-0.85%)
Sep 05, 2002 10.26 10.53 10.05 10.53 66,200 +0.27(+2.63%)
Sep 04, 2002 10.35 10.35 10.20 10.26 13,600 -0.13(-1.25%)
Sep 03, 2002 10.80 10.80 10.25 10.39 28,100 -0.41(-3.80%)
Aug 30, 2002 10.96 10.96 10.75 10.80 29,100 -0.06(-0.55%)
Aug 29, 2002 10.50 10.88 10.50 10.86 21,100 +0.35(+3.33%)
Aug 28, 2002 10.40 10.51 10.30 10.51 6,500 +0.20(+1.94%)
Aug 27, 2002 10.57 10.57 10.20 10.31 39,200 -0.16(-1.53%)
Aug 26, 2002 10.51 10.57 10.35 10.47 3,400 +0.12(+1.16%)
Aug 23, 2002 10.26 10.55 10.26 10.35 13,800 +0.10(+0.98%)
Aug 22, 2002 10.49 10.49 10.25 10.25 63,100 -0.25(-2.38%)
Aug 21, 2002 10.55 10.60 10.44 10.50 46,500 +0.16(+1.55%)
Aug 20, 2002 10.38 10.38 10.23 10.34 41,600 +0.18(+1.77%)
Aug 16, 2002 9.790 10.16 9.790 10.16 26,000 +0.38(+3.89%)
Aug 15, 2002 9.560 9.830 9.560 9.780 125,000 +0.12(+1.24%)
Aug 14, 2002 9.700 9.700 9.500 9.660 74,200 -0.04(-0.41%)
Aug 13, 2002 9.110 9.700 9.110 9.700 23,000 +0.40(+4.30%)
Aug 12, 2002 9.750 9.750 9.250 9.300 64,900 -0.18(-1.90%)
Aug 07, 2002 9.780 9.820 9.300 9.480 35,400 -0.18(-1.86%)
Aug 06, 2002 9.400 9.760 9.250 9.660 93,500 +0.26(+2.77%)
Aug 05, 2002 9.980 9.980 9.350 9.400 21,000 -0.50(-5.05%)
Aug 02, 2002 9.010 9.900 9.010 9.900 41,600 +1.25(+14.45%)
Aug 01, 2002 8.460 8.950 8.450 8.650 747,900 +0.17(+2.00%)
Jul 31, 2002 8.400 8.550 8.350 8.480 83,600 +0.00(+0.00%)
Jul 30, 2002 8.760 8.760 8.400 8.480 140,900 -0.23(-2.64%)
Jul 29, 2002 8.750 8.830 8.600 8.710 107,500 +0.02(+0.23%)
Jul 26, 2002 9.300 9.330 8.550 8.690 69,100 -0.66(-7.06%)
Jul 25, 2002 9.460 9.700 9.350 9.350 298,500 -0.10(-1.06%)
Jul 24, 2002 9.000 9.470 8.950 9.450 39,300 +0.10(+1.07%)
Jul 23, 2002 9.600 9.630 9.350 9.350 55,800 -0.09(-0.95%)
Jul 22, 2002 10.18 10.22 9.440 9.440 12,700 -0.84(-8.17%)
Jul 19, 2002 10.59 10.70 10.28 10.28 36,400 +0.28(+2.80%)
Jul 17, 2002 10.10 10.30 10.00 10.00 39,600 -0.40(-3.85%)
Jul 12, 2002 10.91 10.91 10.35 10.40 41,200 -0.51(-4.67%)
Jul 11, 2002 10.77 10.91 10.40 10.91 41,300 +0.19(+1.77%)
Jul 10, 2002 10.75 10.83 10.69 10.72 19,600 +0.13(+1.23%)
Jul 09, 2002 10.80 10.80 10.59 10.59 9,100 -0.21(-1.94%)
Jul 08, 2002 10.66 10.80 10.66 10.80 53,500 -0.06(-0.55%)
Jul 05, 2002 10.66 10.95 10.66 10.86 64,800 +0.23(+2.16%)
Jul 04, 2002 10.50 10.65 10.50 10.63 21,300 +0.00(+0.00%)
Jul 03, 2002 10.50 10.65 10.50 10.63 21,300 +0.13(+1.24%)
Jul 02, 2002 10.10 10.50 10.01 10.50 18,900 +0.20(+1.94%)
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.