Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 3.650 3.800 3.600 3.630 253,416 -0.07(-1.89%)
Aug 29, 2002 3.610 3.810 3.580 3.700 442,300 -0.01(-0.27%)
Aug 28, 2002 3.900 4.360 3.700 3.710 333,479 -0.21(-5.36%)
Aug 27, 2002 4.090 4.100 3.890 3.920 305,612 -0.13(-3.21%)
Aug 26, 2002 3.970 4.100 3.890 4.050 308,700 +0.09(+2.27%)
Aug 23, 2002 4.070 4.080 3.890 3.960 391,423 -0.15(-3.65%)
Aug 22, 2002 4.050 4.170 3.930 4.110 458,818 +0.07(+1.73%)
Aug 21, 2002 3.990 4.050 3.840 4.040 517,796 +0.04(+1.00%)
Aug 20, 2002 4.000 4.000 3.870 4.000 380,999 +0.13(+3.36%)
Aug 16, 2002 3.660 3.970 3.550 3.870 434,945 +0.15(+4.03%)
Aug 15, 2002 3.600 3.850 3.580 3.720 516,698 +0.16(+4.49%)
Aug 14, 2002 3.300 3.570 3.270 3.560 459,309 +0.36(+11.25%)
Aug 13, 2002 3.710 3.750 3.200 3.200 462,004 -0.54(-14.44%)
Aug 12, 2002 3.690 3.740 3.510 3.740 319,838 +0.18(+5.06%)
Aug 07, 2002 3.350 3.620 3.300 3.560 594,902 +0.25(+7.55%)
Aug 06, 2002 3.180 3.400 3.180 3.310 386,793 +0.19(+6.09%)
Aug 05, 2002 3.330 3.400 3.110 3.120 312,600 -0.18(-5.45%)
Aug 02, 2002 3.290 3.470 3.280 3.300 283,941 -0.15(-4.35%)
Aug 01, 2002 3.500 3.560 3.400 3.450 426,600 -0.07(-1.99%)
Jul 31, 2002 3.690 3.700 3.450 3.520 852,946 -0.18(-4.86%)
Jul 30, 2002 3.690 3.750 3.510 3.700 666,700 -0.03(-0.80%)
Jul 29, 2002 3.400 3.770 3.360 3.730 748,517 +0.38(+11.34%)
Jul 26, 2002 3.220 3.380 3.220 3.350 692,600 +0.19(+6.01%)
Jul 25, 2002 3.350 3.400 3.110 3.160 456,100 -0.19(-5.67%)
Jul 24, 2002 3.050 3.420 2.950 3.350 1,068,375 +0.20(+6.35%)
Jul 23, 2002 3.250 3.250 3.020 3.150 1,212,301 +0.04(+1.29%)
Jul 22, 2002 3.110 3.250 3.050 3.110 518,834 -0.10(-3.12%)
Jul 19, 2002 3.650 3.650 2.970 3.210 1,451,800 -0.38(-10.58%)
Jul 17, 2002 3.660 3.820 3.550 3.590 1,063,900 -0.47(-11.58%)
Jul 12, 2002 4.040 4.280 4.010 4.060 442,200 +0.01(+0.25%)
Jul 11, 2002 3.900 4.120 3.820 4.050 447,800 +0.05(+1.25%)
Jul 10, 2002 4.030 4.080 3.905 4.000 377,100 +0.03(+0.76%)
Jul 09, 2002 3.970 4.180 3.950 3.970 375,000 +0.02(+0.51%)
Jul 08, 2002 4.280 4.280 3.950 3.950 545,500 -0.33(-7.71%)
Jul 05, 2002 4.070 4.310 4.070 4.280 297,900 +0.26(+6.45%)
Jul 04, 2002 3.980 4.150 3.890 4.021 455,500 +0.00(+0.00%)
Jul 03, 2002 3.980 4.150 3.890 4.021 453,900 +0.01(+0.26%)
Jul 02, 2002 4.190 4.300 4.000 4.010 569,400 -0.25(-5.87%)
Jul 01, 2002 4.500 4.580 4.230 4.260 546,700 -0.34(-7.39%)
Jun 28, 2002 4.390 4.740 4.340 4.600 2,560,300 +0.20(+4.55%)
Jun 27, 2002 4.060 4.470 4.060 4.400 797,500 +0.34(+8.37%)
Jun 26, 2002 3.990 4.130 3.900 4.060 507,400 -0.06(-1.46%)
Jun 25, 2002 4.020 4.185 4.000 4.120 391,700 +0.07(+1.73%)
Jun 21, 2002 4.030 4.220 4.030 4.050 540,800 -0.13(-3.11%)
Jun 20, 2002 4.260 4.326 4.111 4.180 395,600 -0.07(-1.65%)
Jun 19, 2002 4.300 4.470 4.200 4.250 573,900 -0.05(-1.16%)
Jun 18, 2002 4.340 4.400 4.250 4.300 410,100 -0.03(-0.69%)
Jun 17, 2002 4.210 4.420 4.150 4.330 578,700 +0.14(+3.34%)
Jun 14, 2002 4.000 4.240 3.820 4.190 1,365,800 -0.01(-0.24%)
Jun 12, 2002 4.390 4.390 4.060 4.200 885,400 -0.23(-5.19%)
Jun 11, 2002 4.550 4.650 4.320 4.430 594,200 -0.12(-2.64%)
Jun 10, 2002 4.700 4.740 4.550 4.550 534,300 -0.08(-1.73%)
Jun 07, 2002 4.480 4.690 4.231 4.630 932,500 +0.07(+1.51%)
Jun 06, 2002 4.660 4.680 4.510 4.561 645,400 -0.12(-2.54%)
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.