Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 4.245 4.578 4.245 4.556 59,558 +0.08(+1.70%)
Sep 27, 2002 4.311 4.671 4.245 4.480 68,846 +0.17(+3.91%)
Sep 26, 2002 4.182 4.356 4.182 4.311 339,282 +0.07(+1.68%)
Sep 25, 2002 4.009 4.245 3.934 4.240 99,894 +0.28(+7.19%)
Sep 24, 2002 4.000 4.065 3.956 3.956 206,539 -0.04(-1.11%)
Sep 23, 2002 4.005 4.045 4.000 4.000 105,069 -0.04(-1.10%)
Sep 20, 2002 4.000 4.045 3.889 4.045 25,873 +0.04(+1.11%)
Sep 19, 2002 4.045 4.045 4.000 4.000 114,069 -0.04(-1.10%)
Sep 18, 2002 4.170 4.170 4.000 4.045 826,383 -0.13(-3.09%)
Sep 17, 2002 4.400 4.400 4.169 4.174 110,019 -0.23(-5.15%)
Sep 16, 2002 4.382 4.400 4.311 4.400 6,322,179 +0.00(+0.00%)
Sep 13, 2002 4.445 4.445 4.396 4.400 287,085 -0.07(-1.49%)
Sep 12, 2002 4.489 4.818 4.391 4.467 27,448 -0.02(-0.50%)
Sep 11, 2002 4.489 4.689 4.489 4.489 10,799 +0.02(+0.50%)
Sep 10, 2002 4.694 4.694 4.467 4.467 2,609,867 -0.11(-2.43%)
Sep 09, 2002 4.791 4.845 4.534 4.578 78,970 -0.24(-5.07%)
Sep 06, 2002 4.845 4.907 4.622 4.822 80,995 +0.06(+1.31%)
Sep 05, 2002 4.800 4.889 4.689 4.760 14,399 -0.04(-0.93%)
Sep 04, 2002 4.911 4.996 4.711 4.805 49,722 -0.13(-2.61%)
Sep 03, 2002 4.880 5.045 4.822 4.934 94,945 -0.04(-0.89%)
Aug 30, 2002 5.405 5.405 4.889 4.978 96,070 -0.40(-7.36%)
Aug 29, 2002 4.871 5.400 4.822 5.374 71,818 +0.53(+10.92%)
Aug 28, 2002 4.782 4.889 4.734 4.845 41,172 +0.03(+0.55%)
Aug 27, 2002 5.067 5.067 4.667 4.818 133,868 -0.25(-4.91%)
Aug 26, 2002 5.405 5.454 4.756 5.067 49,632 -0.38(-7.01%)
Aug 23, 2002 5.222 5.467 4.916 5.449 30,598 +0.31(+6.06%)
Aug 22, 2002 5.445 5.445 5.138 5.138 12,599 -0.24(-4.46%)
Aug 21, 2002 5.445 5.454 5.378 5.378 166,041 -0.07(-1.22%)
Aug 20, 2002 5.334 5.445 5.320 5.445 87,070 +0.47(+9.37%)
Aug 16, 2002 4.840 4.978 4.556 4.978 195,290 +0.13(+2.66%)
Aug 15, 2002 4.622 4.849 4.580 4.849 200,014 +0.23(+4.89%)
Aug 14, 2002 4.667 4.667 4.534 4.623 107,319 -0.00(-0.09%)
Aug 13, 2002 4.734 4.755 4.627 4.627 162,891 -0.11(-2.25%)
Aug 12, 2002 4.734 4.796 4.711 4.734 30,823 -0.04(-0.93%)
Aug 07, 2002 4.689 4.858 4.689 4.778 300,359 +0.16(+3.37%)
Aug 06, 2002 4.591 4.640 4.578 4.622 219,813 +0.04(+0.97%)
Aug 05, 2002 4.556 4.600 4.445 4.578 129,593 +0.09(+1.98%)
Aug 02, 2002 4.502 4.502 4.298 4.489 61,538 +0.05(+1.10%)
Aug 01, 2002 4.222 4.440 4.222 4.440 345,807 +0.11(+2.46%)
Jul 31, 2002 4.587 4.587 4.166 4.334 176,391 -0.20(-4.41%)
Jul 30, 2002 4.582 4.689 4.467 4.534 108,669 -0.13(-2.86%)
Jul 29, 2002 5.009 5.014 4.498 4.667 400,772 -0.12(-2.60%)
Jul 26, 2002 4.965 4.996 4.645 4.791 26,548 +0.06(+1.22%)
Jul 25, 2002 4.695 4.956 4.680 4.734 118,793 +0.02(+0.47%)
Jul 24, 2002 4.649 4.800 4.471 4.711 198,214 +0.04(+0.86%)
Jul 23, 2002 4.489 4.822 4.361 4.671 535,292 +0.23(+5.21%)
Jul 22, 2002 5.111 5.280 4.409 4.440 420,728 -0.82(-15.62%)
Jul 19, 2002 5.182 5.445 5.111 5.262 255,587 -0.14(-2.55%)
Jul 17, 2002 5.378 5.543 5.240 5.400 235,788 -0.16(-2.79%)
Jul 12, 2002 5.431 5.698 5.334 5.555 276,061 +0.20(+3.73%)
Jul 11, 2002 5.734 5.778 5.356 5.356 862,831 -0.38(-6.59%)
Jul 10, 2002 5.889 6.111 5.667 5.734 793,084 -0.17(-2.93%)
Jul 09, 2002 6.005 6.005 5.734 5.907 409,029 -0.18(-2.99%)
Jul 08, 2002 6.200 6.200 6.089 6.089 271,111 -0.11(-1.79%)
Jul 05, 2002 6.089 6.329 5.889 6.200 124,868 +0.13(+2.20%)
Jul 04, 2002 5.378 6.200 5.378 6.067 298,784 +0.00(+0.00%)
Jul 03, 2002 5.378 6.200 5.378 6.067 298,784 +0.69(+12.81%)
Jul 02, 2002 5.956 5.960 5.107 5.378 343,782 -0.63(-10.44%)
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.