Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 8.546 8.744 8.507 8.737 22,259,532 +0.20(+2.33%)
Jul 30, 2002 8.486 8.570 8.314 8.538 17,187,490 +0.03(+0.30%)
Jul 29, 2002 8.366 8.517 8.290 8.512 14,772,550 +0.32(+3.88%)
Jul 26, 2002 8.057 8.204 7.906 8.194 17,289,070 +0.22(+2.71%)
Jul 25, 2002 7.722 8.055 7.670 7.978 25,847,742 +0.17(+2.20%)
Jul 24, 2002 7.146 7.875 7.129 7.806 29,327,386 +0.48(+6.59%)
Jul 23, 2002 7.629 7.696 7.239 7.323 33,165,326 -0.31(-4.01%)
Jul 22, 2002 7.644 7.790 7.473 7.629 25,924,582 -0.11(-1.38%)
Jul 19, 2002 7.687 7.859 7.679 7.735 25,630,318 -0.47(-5.74%)
Jul 17, 2002 8.194 8.417 8.141 8.206 18,991,782 -0.06(-0.69%)
Jul 12, 2002 8.417 8.424 8.203 8.263 13,878,117 -0.11(-1.33%)
Jul 11, 2002 8.383 8.429 8.199 8.375 26,162,962 -0.06(-0.67%)
Jul 10, 2002 8.641 8.684 8.407 8.431 21,160,774 -0.20(-2.35%)
Jul 09, 2002 8.787 8.885 8.629 8.634 18,614,856 -0.10(-1.20%)
Jul 08, 2002 8.660 8.718 8.653 8.739 11,099,641 +0.08(+0.91%)
Jul 05, 2002 8.521 8.660 8.469 8.660 6,112,588 +0.23(+2.69%)
Jul 04, 2002 8.496 8.521 8.302 8.433 20,001,474 +0.00(+0.00%)
Jul 03, 2002 8.496 8.521 8.302 8.433 20,001,474 -0.10(-1.13%)
Jul 02, 2002 8.521 8.557 8.409 8.529 20,632,496 +0.05(+0.65%)
Jul 01, 2002 8.572 8.612 8.471 8.474 13,373,998 -0.13(-1.46%)
Jun 28, 2002 8.589 8.709 8.529 8.600 17,758,552 -0.02(-0.20%)
Jun 27, 2002 8.546 8.617 8.476 8.617 17,115,306 +0.08(+0.95%)
Jun 26, 2002 8.546 8.596 8.375 8.536 24,175,010 -0.10(-1.21%)
Jun 25, 2002 8.655 8.746 8.608 8.641 12,858,236 -0.14(-1.58%)
Jun 21, 2002 8.718 8.864 8.713 8.780 24,251,558 +0.02(+0.22%)
Jun 20, 2002 8.778 8.862 8.747 8.761 12,483,931 -0.03(-0.39%)
Jun 19, 2002 8.828 8.878 8.761 8.795 10,741,635 -0.08(-0.85%)
Jun 18, 2002 8.744 8.890 8.744 8.871 9,999,137 +0.02(+0.27%)
Jun 17, 2002 8.632 8.847 8.617 8.847 13,860,653 +0.29(+3.35%)
Jun 14, 2002 8.435 8.620 8.375 8.560 17,466,036 -0.03(-0.32%)
Jun 12, 2002 8.538 8.627 8.467 8.588 14,771,677 +0.08(+0.99%)
Jun 11, 2002 8.634 8.667 8.503 8.503 9,867,868 -0.09(-1.02%)
Jun 10, 2002 8.539 8.634 8.533 8.591 11,604,342 +0.01(+0.10%)
Jun 07, 2002 8.529 8.648 8.483 8.582 13,983,772 +0.05(+0.62%)
Jun 06, 2002 8.773 8.775 8.529 8.529 13,263,394 -0.24(-2.74%)
Jun 05, 2002 8.804 8.845 8.709 8.770 14,783,028 -0.23(-2.58%)
May 31, 2002 8.959 9.070 8.916 9.002 14,957,374 -0.05(-0.59%)
May 28, 2002 9.165 9.165 8.950 9.055 10,362,091 -0.03(-0.34%)
May 27, 2002 9.146 9.180 9.053 9.086 5,933,294 +0.00(+0.00%)
May 24, 2002 9.146 9.180 9.053 9.086 5,927,473 -0.05(-0.60%)
May 23, 2002 9.036 9.146 8.952 9.141 14,396,498 +0.19(+2.13%)
May 22, 2002 8.984 9.007 8.881 8.950 12,842,519 -0.09(-0.95%)
May 21, 2002 9.053 9.156 9.020 9.036 10,165,333 +0.06(+0.69%)
May 20, 2002 9.087 9.087 8.967 8.974 7,091,429 -0.09(-1.02%)
May 17, 2002 9.087 9.125 9.043 9.067 10,528,287 +0.02(+0.21%)
May 16, 2002 9.002 9.077 8.898 9.048 10,941,304 +0.07(+0.78%)
May 15, 2002 8.964 9.041 8.947 8.977 8,330,188 +0.01(+0.15%)
May 14, 2002 8.890 8.967 8.795 8.964 9,775,601 +0.17(+1.95%)
May 13, 2002 8.649 8.801 8.629 8.792 7,755,923 +0.17(+1.95%)
May 10, 2002 8.787 8.789 8.600 8.624 8,912,021 -0.13(-1.43%)
May 09, 2002 8.795 8.859 8.709 8.749 10,269,242 -0.15(-1.68%)
May 08, 2002 8.933 8.957 8.883 8.898 12,218,774 +0.09(+0.97%)
May 07, 2002 8.856 8.959 8.778 8.813 11,224,507 +0.05(+0.63%)
May 06, 2002 8.916 9.005 8.720 8.758 9,917,930 -0.13(-1.45%)
May 03, 2002 8.929 8.933 8.837 8.886 10,043,087 -0.04(-0.48%)
May 02, 2002 8.763 8.933 8.761 8.929 11,672,160 +0.17(+1.90%)
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.