Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 6.469 6.561 6.442 6.467 1,995,615 -0.03(-0.39%)
Aug 29, 2002 6.521 6.529 6.392 6.493 1,543,493 -0.03(-0.44%)
Aug 28, 2002 6.555 6.577 6.450 6.521 1,113,977 -0.04(-0.56%)
Aug 27, 2002 6.681 6.685 6.539 6.558 1,548,517 -0.10(-1.46%)
Aug 26, 2002 6.661 6.706 6.599 6.655 3,750,727 +0.02(+0.31%)
Aug 23, 2002 6.674 6.736 6.633 6.634 1,133,444 -0.09(-1.30%)
Aug 22, 2002 6.755 6.843 6.688 6.722 1,861,234 -0.04(-0.52%)
Aug 21, 2002 6.744 6.822 6.720 6.757 2,060,921 -0.03(-0.40%)
Aug 20, 2002 6.784 6.817 6.722 6.784 1,582,426 +0.03(+0.38%)
Aug 16, 2002 6.808 6.817 6.681 6.759 2,611,003 -0.08(-1.14%)
Aug 15, 2002 6.752 6.841 6.712 6.837 2,396,245 +0.11(+1.66%)
Aug 14, 2002 6.577 6.768 6.507 6.725 3,101,430 +0.15(+2.28%)
Aug 13, 2002 6.604 6.806 6.564 6.575 3,161,712 -0.08(-1.20%)
Aug 12, 2002 6.571 6.688 6.507 6.655 3,474,430 +0.52(+8.46%)
Aug 07, 2002 6.083 6.177 6.047 6.136 3,365,795 +0.07(+1.16%)
Aug 06, 2002 5.892 6.134 5.884 6.066 6,737,870 +0.24(+4.04%)
Aug 05, 2002 5.924 5.975 5.809 5.830 2,389,338 -0.10(-1.72%)
Aug 02, 2002 6.149 6.158 5.891 5.932 2,483,530 -0.21(-3.35%)
Aug 01, 2002 6.133 6.195 5.986 6.137 2,656,215 -0.01(-0.10%)
Jul 31, 2002 6.244 6.244 5.994 6.144 879,125 -0.06(-0.98%)
Jul 30, 2002 6.206 6.298 6.101 6.204 2,882,904 -0.04(-0.66%)
Jul 29, 2002 5.924 6.274 5.924 6.246 2,594,048 +0.29(+4.89%)
Jul 26, 2002 5.856 5.964 5.829 5.954 2,219,792 +0.10(+1.71%)
Jul 25, 2002 5.867 5.962 5.671 5.854 3,044,286 -0.03(-0.54%)
Jul 24, 2002 5.505 5.889 5.402 5.886 3,200,645 +0.38(+6.98%)
Jul 23, 2002 5.526 5.676 5.464 5.502 2,573,326 +0.01(+0.15%)
Jul 22, 2002 5.661 5.758 5.414 5.494 2,492,321 -0.16(-2.82%)
Jul 19, 2002 5.813 5.821 5.636 5.653 6,781,827 -0.01(-0.22%)
Jul 17, 2002 6.004 6.043 5.598 5.666 4,901,126 -0.03(-0.59%)
Jul 12, 2002 5.813 5.862 5.669 5.700 1,265,313 -0.17(-2.82%)
Jul 11, 2002 5.932 5.969 5.770 5.865 1,934,076 -0.06(-1.07%)
Jul 10, 2002 5.988 6.061 5.910 5.929 1,895,143 -0.01(-0.13%)
Jul 09, 2002 6.036 6.228 5.937 5.937 2,662,495 -0.12(-2.05%)
Jul 08, 2002 6.071 6.071 6.061 6.061 1,474,419 -0.01(-0.16%)
Jul 05, 2002 5.892 6.080 5.891 6.071 1,067,509 +0.18(+3.11%)
Jul 04, 2002 6.083 6.130 5.875 5.887 2,126,856 +0.00(+0.00%)
Jul 03, 2002 6.083 6.130 5.875 5.887 2,574,582 -0.22(-3.57%)
Jul 02, 2002 6.141 6.219 6.099 6.106 2,773,013 -0.03(-0.49%)
Jul 01, 2002 6.211 6.251 6.131 6.136 1,661,547 -0.11(-1.73%)
Jun 28, 2002 6.214 6.338 6.214 6.244 3,758,890 +0.03(+0.51%)
Jun 27, 2002 6.209 6.262 6.134 6.212 1,694,200 +0.00(+0.05%)
Jun 26, 2002 6.195 6.217 6.083 6.209 2,544,441 +0.03(+0.44%)
Jun 25, 2002 6.262 6.316 6.182 6.182 2,666,890 -0.05(-0.82%)
Jun 21, 2002 6.322 6.360 6.195 6.233 2,448,365 -0.14(-2.22%)
Jun 20, 2002 6.394 6.478 6.362 6.375 1,863,746 -0.04(-0.67%)
Jun 19, 2002 6.532 6.585 6.386 6.418 1,957,310 -0.11(-1.68%)
Jun 18, 2002 6.516 6.564 6.470 6.528 1,726,854 +0.02(+0.32%)
Jun 17, 2002 6.387 6.518 6.384 6.507 2,305,821 +0.12(+1.87%)
Jun 14, 2002 6.466 6.466 6.337 6.387 2,327,799 -0.18(-2.76%)
Jun 12, 2002 6.569 6.638 6.524 6.569 2,061,549 -0.02(-0.36%)
Jun 11, 2002 6.665 6.722 6.548 6.593 2,612,259 -0.07(-1.10%)
Jun 10, 2002 6.681 6.709 6.647 6.666 1,792,160 -0.01(-0.12%)
Jun 07, 2002 6.604 6.736 6.599 6.674 2,143,182 +0.01(+0.10%)
Jun 06, 2002 6.631 6.719 6.590 6.668 1,705,503 -0.07(-0.97%)
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.