Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 8.544 8.544 7.869 7.869 61,308 -0.69(-8.10%)
Jul 30, 2002 7.968 9.004 7.788 8.562 135,057 +0.50(+6.26%)
Jul 29, 2002 8.148 8.328 7.446 8.058 110,511 +0.72(+9.82%)
Jul 26, 2002 7.320 7.374 7.113 7.338 51,090 +0.08(+1.12%)
Jul 25, 2002 7.122 7.527 7.122 7.257 114,953 +0.14(+1.90%)
Jul 24, 2002 7.167 7.338 7.032 7.122 264,116 -0.04(-0.50%)
Jul 23, 2002 7.230 7.230 7.023 7.158 102,958 -0.05(-0.63%)
Jul 22, 2002 6.843 7.248 6.843 7.203 194,921 +0.18(+2.56%)
Jul 19, 2002 7.221 7.302 7.023 7.023 61,641 -0.44(-5.91%)
Jul 17, 2002 7.383 7.473 6.924 7.464 110,733 +0.08(+1.10%)
Jul 12, 2002 7.455 7.509 7.383 7.383 4,042,825 -0.07(-0.97%)
Jul 11, 2002 7.500 7.509 7.383 7.455 214,025 -0.06(-0.84%)
Jul 10, 2002 7.743 7.743 7.428 7.518 295,992 -0.22(-2.79%)
Jul 09, 2002 7.860 7.860 7.734 7.734 149,162 -0.13(-1.60%)
Jul 08, 2002 7.761 7.950 7.761 7.860 127,060 +0.01(+0.11%)
Jul 05, 2002 7.644 7.851 7.644 7.851 38,429 +0.21(+2.71%)
Jul 04, 2002 7.878 7.878 7.482 7.644 105,402 +0.00(+0.00%)
Jul 03, 2002 7.878 7.878 7.482 7.644 105,402 -0.32(-4.07%)
Jul 02, 2002 7.779 8.067 7.329 7.968 1,110,666 +0.18(+2.31%)
Jul 01, 2002 9.184 9.184 7.743 7.788 311,875 -1.40(-15.20%)
Jun 28, 2002 8.463 9.229 8.463 9.184 240,126 +0.72(+8.51%)
Jun 27, 2002 8.094 8.508 7.518 8.463 227,242 +0.23(+2.73%)
Jun 26, 2002 8.373 8.733 8.229 8.238 129,947 -0.36(-4.19%)
Jun 25, 2002 9.364 9.454 8.508 8.598 163,823 -0.92(-9.65%)
Jun 21, 2002 9.400 9.544 9.256 9.517 144,497 +0.30(+3.22%)
Jun 20, 2002 9.598 9.598 9.220 9.220 50,313 -0.38(-3.94%)
Jun 19, 2002 9.589 9.859 9.454 9.598 98,405 -0.08(-0.84%)
Jun 18, 2002 9.796 9.814 9.499 9.679 30,543 -0.14(-1.38%)
Jun 17, 2002 9.679 9.841 9.625 9.814 92,962 +0.35(+3.71%)
Jun 14, 2002 9.652 9.652 9.229 9.463 77,080 -0.19(-1.96%)
Jun 12, 2002 9.364 9.706 9.364 9.652 38,873 +0.29(+3.08%)
Jun 11, 2002 10.00 10.08 9.364 9.364 71,637 -0.64(-6.39%)
Jun 10, 2002 9.724 10.08 9.724 10.00 67,750 +0.10(+1.00%)
Jun 07, 2002 9.598 9.904 9.319 9.904 92,851 +0.31(+3.19%)
Jun 06, 2002 9.904 9.994 9.598 9.598 98,293 -0.35(-3.53%)
Jun 05, 2002 9.994 10.05 9.832 9.949 83,411 -0.35(-3.41%)
May 31, 2002 10.42 10.44 10.23 10.30 588,653 -0.33(-3.13%)
May 28, 2002 10.59 10.67 10.44 10.63 61,419 +0.05(+0.43%)
May 27, 2002 10.79 10.79 10.50 10.59 37,096 +0.00(+0.00%)
May 24, 2002 10.79 10.79 10.50 10.59 35,763 -0.20(-1.84%)
May 23, 2002 10.80 10.80 10.41 10.79 32,986 -0.02(-0.17%)
May 22, 2002 10.67 10.83 10.62 10.80 70,416 +0.13(+1.27%)
May 21, 2002 10.69 10.85 10.61 10.67 207,916 -0.04(-0.34%)
May 20, 2002 10.80 10.80 10.62 10.71 61,197 -0.08(-0.75%)
May 17, 2002 10.88 10.98 10.65 10.79 62,974 -0.14(-1.32%)
May 16, 2002 11.14 11.14 10.58 10.93 83,744 -0.30(-2.65%)
May 15, 2002 11.25 11.39 10.88 11.23 79,523 -0.03(-0.24%)
May 14, 2002 10.53 11.26 10.44 11.25 359,300 +0.72(+6.84%)
May 13, 2002 10.62 10.62 10.17 10.53 247,234 -0.14(-1.27%)
May 10, 2002 10.80 10.83 10.58 10.67 75,081 -0.04(-0.42%)
May 09, 2002 11.16 11.30 10.71 10.71 239,459 -0.34(-3.09%)
May 08, 2002 11.07 11.43 10.93 11.06 550,668 +0.30(+2.76%)
May 07, 2002 10.86 10.86 10.58 10.76 62,197 -0.19(-1.73%)
May 06, 2002 11.05 11.05 10.71 10.95 81,856 -0.10(-0.90%)
May 03, 2002 10.85 11.09 10.80 11.05 258,118 -0.05(-0.49%)
May 02, 2002 11.30 11.31 10.46 11.10 458,594 -0.24(-2.14%)
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.