Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 05, 2002 4.500 4.680 4.450 4.680 959,400 -0.64(-12.03%)
May 31, 2002 5.400 5.490 5.300 5.320 304,500 -0.18(-3.27%)
May 28, 2002 5.650 5.750 5.480 5.500 487,200 -0.10(-1.79%)
May 27, 2002 5.510 5.680 5.461 5.600 390,900 +0.00(+0.00%)
May 24, 2002 5.510 5.680 5.461 5.600 390,900 -0.01(-0.18%)
May 23, 2002 5.350 5.680 5.340 5.610 379,000 +0.25(+4.66%)
May 22, 2002 5.600 5.650 5.270 5.360 1,131,700 -0.24(-4.29%)
May 21, 2002 5.840 5.950 5.520 5.600 511,000 -0.20(-3.45%)
May 20, 2002 5.790 5.950 5.750 5.800 473,500 -0.15(-2.52%)
May 17, 2002 6.500 6.500 5.770 5.950 1,226,500 +0.09(+1.54%)
May 16, 2002 5.750 5.910 5.700 5.860 421,100 +0.10(+1.74%)
May 15, 2002 5.670 5.810 5.550 5.760 622,300 -0.02(-0.35%)
May 14, 2002 5.520 5.790 5.510 5.780 955,700 +0.32(+5.86%)
May 13, 2002 5.280 5.460 5.250 5.460 636,400 +0.19(+3.62%)
May 10, 2002 5.350 5.450 5.200 5.269 1,029,700 -0.15(-2.79%)
May 09, 2002 5.470 5.470 5.220 5.420 481,200 +0.01(+0.18%)
May 08, 2002 5.200 5.470 5.140 5.410 1,129,300 +0.45(+9.07%)
May 07, 2002 4.990 5.120 4.950 4.960 924,100 +0.04(+0.81%)
May 06, 2002 5.160 5.250 4.870 4.920 1,166,800 -0.24(-4.65%)
May 03, 2002 5.470 5.490 5.150 5.160 683,100 -0.29(-5.32%)
May 02, 2002 5.720 5.730 5.410 5.450 667,600 -0.11(-1.98%)
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.