Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 3.625 3.698 3.615 3.653 3,719,606 +0.03(+0.77%)
Aug 29, 2002 3.677 3.677 3.614 3.625 4,182,292 -0.07(-1.79%)
Aug 28, 2002 3.737 3.746 3.665 3.691 2,854,332 -0.06(-1.55%)
Aug 27, 2002 3.824 3.835 3.737 3.750 4,124,662 -0.02(-0.52%)
Aug 26, 2002 3.775 3.789 3.710 3.769 2,799,172 +0.03(+0.78%)
Aug 23, 2002 3.853 3.853 3.729 3.740 3,624,928 -0.11(-2.95%)
Aug 22, 2002 3.853 3.880 3.788 3.853 8,570,407 +0.03(+0.68%)
Aug 21, 2002 3.832 3.852 3.790 3.827 8,658,499 +0.02(+0.56%)
Aug 20, 2002 3.847 3.872 3.771 3.806 11,299,600 +0.06(+1.70%)
Aug 16, 2002 3.683 3.764 3.663 3.742 4,380,704 +0.05(+1.33%)
Aug 15, 2002 3.714 3.738 3.652 3.693 5,661,737 -0.02(-0.41%)
Aug 14, 2002 3.630 3.714 3.529 3.708 9,045,443 +0.08(+2.16%)
Aug 13, 2002 3.686 3.705 3.630 3.630 5,716,074 -0.06(-1.53%)
Aug 12, 2002 3.686 3.689 3.583 3.686 6,256,973 +0.11(+3.09%)
Aug 07, 2002 3.547 3.583 3.444 3.576 6,726,246 +0.09(+2.63%)
Aug 06, 2002 3.413 3.517 3.413 3.484 87,844,616 +0.11(+3.18%)
Aug 05, 2002 3.586 3.586 3.376 3.377 14,153,109 -0.20(-5.70%)
Aug 02, 2002 3.653 3.661 3.549 3.581 5,361,238 -0.07(-1.93%)
Aug 01, 2002 3.769 3.794 3.638 3.651 7,457,324 -0.12(-3.11%)
Jul 31, 2002 3.796 3.796 3.719 3.768 6,419,984 -0.03(-0.72%)
Jul 30, 2002 3.799 3.872 3.754 3.796 8,317,658 -0.00(-0.10%)
Jul 29, 2002 3.613 3.814 3.607 3.799 9,587,165 +0.22(+6.12%)
Jul 26, 2002 3.598 3.623 3.524 3.580 7,025,922 -0.02(-0.51%)
Jul 25, 2002 3.607 3.641 3.487 3.598 13,837,791 -0.01(-0.25%)
Jul 24, 2002 3.337 3.613 3.286 3.607 15,645,727 +0.24(+7.22%)
Jul 23, 2002 3.424 3.486 3.362 3.365 7,095,902 -0.04(-1.30%)
Jul 22, 2002 3.535 3.553 3.404 3.409 14,052,668 -0.13(-3.57%)
Jul 19, 2002 3.626 3.657 3.529 3.535 13,289,482 -0.15(-4.18%)
Jul 17, 2002 3.765 3.795 3.672 3.689 16,089,478 -0.11(-2.78%)
Jul 12, 2002 3.751 3.841 3.686 3.795 8,440,328 +0.05(+1.44%)
Jul 11, 2002 3.751 3.759 3.656 3.741 9,017,451 -0.01(-0.36%)
Jul 10, 2002 3.850 3.855 3.754 3.754 10,327,299 -0.07(-1.84%)
Jul 09, 2002 3.872 3.872 3.825 3.825 6,292,374 -0.06(-1.67%)
Jul 08, 2002 3.972 3.972 3.890 3.890 5,372,764 -0.07(-1.79%)
Jul 05, 2002 3.835 3.963 3.835 3.961 3,610,932 +0.17(+4.54%)
Jul 04, 2002 3.878 3.923 3.753 3.789 14,826,557 +0.00(+0.00%)
Jul 03, 2002 3.878 3.923 3.753 3.789 14,826,557 -0.09(-2.44%)
Jul 02, 2002 3.885 3.935 3.808 3.884 7,334,655 -0.02(-0.42%)
Jul 01, 2002 4.030 4.030 3.894 3.900 6,806,928 -0.13(-3.21%)
Jun 28, 2002 3.981 4.051 3.968 4.030 6,788,816 +0.07(+1.76%)
Jun 27, 2002 3.902 3.978 3.881 3.960 8,721,068 +0.11(+2.86%)
Jun 26, 2002 3.781 3.867 3.765 3.850 10,543,000 -0.03(-0.69%)
Jun 25, 2002 3.963 3.993 3.868 3.877 11,244,440 -0.04(-1.04%)
Jun 21, 2002 3.829 3.917 3.829 3.917 10,119,831 +0.04(+0.94%)
Jun 20, 2002 3.954 3.983 3.879 3.881 6,407,635 -0.07(-1.81%)
Jun 19, 2002 3.979 4.096 3.949 3.952 10,704,364 -0.09(-2.11%)
Jun 18, 2002 3.942 4.057 3.932 4.037 9,660,438 +0.09(+2.25%)
Jun 17, 2002 3.802 3.959 3.802 3.949 11,395,101 +0.16(+4.17%)
Jun 14, 2002 3.817 3.817 3.722 3.791 18,439,136 -0.12(-3.15%)
Jun 12, 2002 3.972 4.017 3.857 3.914 20,741,866 -0.09(-2.19%)
Jun 11, 2002 4.051 4.077 3.996 4.002 12,029,855 -0.03(-0.86%)
Jun 10, 2002 4.084 4.144 4.019 4.036 25,715,338 -0.19(-4.46%)
Jun 07, 2002 4.172 4.225 4.112 4.225 8,339,063 +0.05(+1.25%)
Jun 06, 2002 4.201 4.215 4.132 4.172 4,646,626 -0.03(-0.69%)
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.