Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 8.492 8.525 8.159 8.278 152,665,024 -0.29(-3.34%)
Sep 27, 2002 8.714 8.914 8.553 8.564 107,007,776 -0.18(-2.06%)
Sep 26, 2002 8.916 8.990 8.697 8.744 133,215,120 -0.06(-0.67%)
Sep 25, 2002 8.782 8.888 8.526 8.803 141,489,728 +0.16(+1.91%)
Sep 24, 2002 8.485 8.797 8.447 8.638 137,560,864 +0.08(+0.91%)
Sep 23, 2002 8.820 8.841 8.481 8.560 118,594,928 -0.42(-4.70%)
Sep 20, 2002 9.030 9.085 8.952 8.983 172,534,176 +0.05(+0.55%)
Sep 19, 2002 8.835 9.051 8.818 8.933 102,736,008 -0.10(-1.15%)
Sep 18, 2002 8.842 9.130 8.831 9.037 110,891,472 +0.09(+0.97%)
Sep 17, 2002 9.212 9.255 8.935 8.950 96,878,896 -0.09(-1.03%)
Sep 16, 2002 9.009 9.109 8.905 9.043 66,264,256 -0.02(-0.27%)
Sep 13, 2002 8.877 9.134 8.867 9.068 78,658,208 +0.14(+1.61%)
Sep 12, 2002 9.113 9.142 8.899 8.924 84,176,376 -0.27(-2.94%)
Sep 11, 2002 9.507 9.671 9.185 9.195 102,294,296 -0.23(-2.43%)
Sep 10, 2002 9.187 9.429 9.151 9.424 110,889,096 +0.21(+2.24%)
Sep 09, 2002 8.943 9.265 8.825 9.217 107,855,264 +0.17(+1.84%)
Sep 06, 2002 9.037 9.136 8.984 9.051 92,354,832 +0.36(+4.16%)
Sep 05, 2002 8.990 8.994 8.684 8.689 119,460,112 -0.44(-4.77%)
Sep 04, 2002 8.981 9.198 8.924 9.124 105,978,008 +0.23(+2.53%)
Sep 03, 2002 9.183 9.183 8.895 8.899 98,344,032 -0.39(-4.20%)
Aug 30, 2002 9.490 9.554 9.274 9.289 76,794,696 -0.28(-2.97%)
Aug 29, 2002 9.253 9.653 9.183 9.573 124,528,120 +0.23(+2.43%)
Aug 28, 2002 9.554 9.588 9.331 9.346 90,976,608 -0.28(-2.87%)
Aug 27, 2002 9.904 9.927 9.586 9.622 86,479,224 -0.24(-2.42%)
Aug 26, 2002 9.936 9.965 9.687 9.861 73,510,952 -0.02(-0.23%)
Aug 23, 2002 9.967 10.00 9.812 9.883 76,518,360 -0.19(-1.90%)
Aug 22, 2002 10.00 10.12 9.955 10.07 95,788,096 +0.18(+1.82%)
Aug 21, 2002 9.759 9.914 9.681 9.895 107,261,128 +0.23(+2.43%)
Aug 20, 2002 9.724 9.785 9.605 9.660 92,882,128 -0.18(-1.85%)
Aug 19, 2002 9.471 9.851 9.435 9.842 105,471,048 +0.38(+4.00%)
Aug 16, 2002 9.355 9.507 9.259 9.463 91,582,896 +0.04(+0.46%)
Aug 15, 2002 9.456 9.603 9.227 9.420 130,432,520 +0.01(+0.12%)
Aug 14, 2002 8.943 9.412 8.935 9.408 127,738,424 +0.50(+5.63%)
Aug 13, 2002 9.083 9.406 8.880 8.907 132,251,656 -0.27(-2.91%)
Aug 12, 2002 9.011 9.227 9.009 9.174 75,114,776 +0.07(+0.73%)
Aug 09, 2002 9.113 9.302 9.020 9.107 91,206,976 -0.15(-1.62%)
Aug 08, 2002 8.916 9.274 8.784 9.257 117,226,744 +0.34(+3.86%)
Aug 07, 2002 8.895 8.952 8.547 8.913 114,058,448 +0.27(+3.11%)
Aug 06, 2002 8.498 8.943 8.487 8.644 117,184,216 +0.32(+3.82%)
Aug 05, 2002 8.383 8.549 8.292 8.326 104,273,528 -0.08(-0.95%)
Aug 02, 2002 8.613 8.678 8.290 8.405 113,527,712 -0.25(-2.93%)
Aug 01, 2002 9.005 9.102 8.612 8.659 121,525,992 -0.42(-4.65%)
Jul 31, 2002 9.011 9.085 8.774 9.081 123,999,760 -0.02(-0.25%)
Jul 30, 2002 9.000 9.242 8.958 9.104 162,061,344 -0.03(-0.31%)
Jul 29, 2002 8.867 9.142 8.810 9.132 148,136,464 +0.55(+6.39%)
Jul 26, 2002 8.278 8.595 8.267 8.583 163,180,672 +0.48(+5.88%)
Jul 25, 2002 8.602 8.651 8.032 8.106 215,849,216 -0.64(-7.35%)
Jul 24, 2002 7.902 8.774 7.837 8.750 267,227,264 +0.61(+7.49%)
Jul 23, 2002 8.799 8.858 8.133 8.140 221,991,648 -0.85(-9.47%)
Jul 22, 2002 9.265 9.461 8.687 8.992 237,853,200 -0.39(-4.14%)
Jul 19, 2002 9.439 9.632 9.238 9.380 148,657,952 -0.29(-3.03%)
Jul 18, 2002 9.853 9.982 9.588 9.673 120,272,200 -0.17(-1.71%)
Jul 17, 2002 9.940 10.09 9.685 9.842 129,493,632 +0.14(+1.46%)
Jul 16, 2002 9.711 9.993 9.584 9.700 128,330,976 -0.10(-1.06%)
Jul 15, 2002 9.726 9.815 9.085 9.804 180,917,104 -0.01(-0.12%)
Jul 12, 2002 10.10 10.17 9.743 9.815 126,454,248 -0.20(-1.98%)
Jul 11, 2002 9.849 10.04 9.700 10.01 171,122,672 +0.13(+1.28%)
Jul 10, 2002 10.16 10.26 9.866 9.887 119,769,992 -0.18(-1.82%)
Jul 09, 2002 10.09 10.36 10.03 10.07 112,642,184 +0.05(+0.55%)
Jul 08, 2002 10.30 10.40 9.952 10.02 83,479,736 -0.37(-3.52%)
Jul 05, 2002 10.05 10.39 10.04 10.38 47,121,064 +0.45(+4.54%)
Jul 04, 2002 9.698 9.940 9.548 9.931 106,939,088 +0.12(+1.22%)
Jul 03, 2002 9.698 9.940 9.548 9.812 106,908,712 +0.08(+0.78%)
Jul 02, 2002 9.914 10.02 9.715 9.736 109,388,824 -0.23(-2.32%)
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.