Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 1.164 1.188 1.143 1.185 4,027,011 -0.01(-0.86%)
Sep 27, 2002 1.241 1.264 1.193 1.195 4,354,828 -0.05(-3.93%)
Sep 26, 2002 1.231 1.260 1.223 1.244 5,343,514 +0.02(+1.82%)
Sep 25, 2002 1.242 1.253 1.214 1.222 6,114,354 +0.00(+0.02%)
Sep 24, 2002 1.236 1.248 1.211 1.222 3,673,011 -0.03(-2.07%)
Sep 23, 2002 1.268 1.276 1.233 1.247 4,656,461 -0.04(-3.04%)
Sep 20, 2002 1.324 1.331 1.277 1.287 4,110,798 -0.03(-2.35%)
Sep 19, 2002 1.347 1.347 1.315 1.318 104,105,320 -0.04(-2.65%)
Sep 18, 2002 1.374 1.374 1.308 1.353 5,317,331 -0.02(-1.49%)
Sep 17, 2002 1.427 1.431 1.369 1.374 3,123,159 -0.05(-3.29%)
Sep 16, 2002 1.432 1.445 1.408 1.421 2,950,349 -0.01(-0.80%)
Sep 13, 2002 1.444 1.445 1.411 1.432 2,572,260 -0.02(-1.61%)
Sep 12, 2002 1.483 1.483 1.446 1.456 1,506,070 -0.03(-2.15%)
Sep 11, 2002 1.493 1.497 1.475 1.488 1,937,573 -0.00(-0.26%)
Sep 10, 2002 1.497 1.497 1.480 1.491 2,682,230 +0.01(+0.94%)
Sep 09, 2002 1.456 1.478 1.444 1.478 2,527,224 +0.02(+1.24%)
Sep 06, 2002 1.423 1.470 1.419 1.459 2,738,786 +0.05(+3.42%)
Sep 05, 2002 1.422 1.430 1.408 1.411 2,780,680 -0.03(-2.05%)
Sep 04, 2002 1.412 1.442 1.400 1.441 2,247,585 +0.03(+1.86%)
Sep 03, 2002 1.426 1.430 1.387 1.415 2,317,757 -0.02(-1.63%)
Aug 30, 2002 1.426 1.447 1.425 1.438 1,566,816 +0.01(+0.80%)
Aug 29, 2002 1.432 1.442 1.421 1.426 1,915,579 -0.01(-0.73%)
Aug 28, 2002 1.450 1.451 1.432 1.437 1,666,313 -0.01(-0.99%)
Aug 27, 2002 1.461 1.484 1.447 1.451 2,893,792 -0.01(-0.49%)
Aug 26, 2002 1.427 1.463 1.420 1.458 1,623,372 +0.03(+2.16%)
Aug 23, 2002 1.448 1.449 1.426 1.428 2,036,023 -0.03(-1.89%)
Aug 22, 2002 1.437 1.458 1.432 1.455 2,798,485 +0.02(+1.09%)
Aug 21, 2002 1.432 1.455 1.432 1.439 5,446,153 +0.01(+0.50%)
Aug 20, 2002 1.430 1.441 1.415 1.432 2,546,076 +0.05(+3.79%)
Aug 16, 2002 1.394 1.394 1.368 1.380 2,472,763 -0.01(-1.01%)
Aug 15, 2002 1.357 1.404 1.353 1.394 3,729,567 +0.06(+4.19%)
Aug 14, 2002 1.340 1.341 1.305 1.338 2,844,567 +0.01(+0.90%)
Aug 13, 2002 1.367 1.373 1.326 1.326 3,023,662 -0.04(-3.14%)
Aug 12, 2002 1.349 1.377 1.340 1.369 4,554,869 +0.08(+6.07%)
Aug 07, 2002 1.284 1.291 1.261 1.291 1,975,278 +0.02(+1.67%)
Aug 06, 2002 1.232 1.287 1.232 1.269 2,791,153 +0.05(+3.93%)
Aug 05, 2002 1.238 1.260 1.215 1.221 4,067,857 -0.02(-1.24%)
Aug 02, 2002 1.300 1.301 1.233 1.237 4,544,396 -0.06(-4.88%)
Aug 01, 2002 1.281 1.317 1.260 1.300 4,828,224 +0.02(+1.47%)
Jul 31, 2002 1.269 1.296 1.266 1.281 3,817,544 -0.01(-0.90%)
Jul 30, 2002 1.324 1.324 1.284 1.293 4,623,993 -0.04(-2.99%)
Jul 29, 2002 1.285 1.336 1.285 1.333 3,792,408 +0.07(+5.92%)
Jul 26, 2002 1.287 1.289 1.242 1.258 2,350,224 -0.02(-1.82%)
Jul 25, 2002 1.261 1.307 1.226 1.282 5,065,970 +0.02(+1.65%)
Jul 24, 2002 1.178 1.263 1.155 1.261 3,315,869 +0.08(+7.05%)
Jul 23, 2002 1.184 1.224 1.174 1.178 3,251,982 -0.00(-0.04%)
Jul 22, 2002 1.204 1.229 1.172 1.178 3,993,496 -0.02(-1.77%)
Jul 19, 2002 1.225 1.238 1.200 1.200 2,694,798 -0.03(-2.12%)
Jul 17, 2002 1.286 1.297 1.187 1.226 6,600,319 -0.05(-4.02%)
Jul 12, 2002 1.290 1.294 1.272 1.277 3,213,230 -0.01(-0.72%)
Jul 11, 2002 1.301 1.301 1.254 1.286 3,036,230 -0.03(-2.36%)
Jul 10, 2002 1.340 1.349 1.309 1.317 2,425,633 -0.03(-1.88%)
Jul 09, 2002 1.371 1.371 1.343 1.343 317,133,696 -0.03(-2.48%)
Jul 08, 2002 1.423 1.423 1.377 1.377 2,734,597 -0.05(-3.35%)
Jul 05, 2002 1.373 1.426 1.373 1.425 853,579 +0.06(+4.12%)
Jul 04, 2002 1.384 1.395 1.350 1.368 3,507,532 +0.00(+0.00%)
Jul 03, 2002 1.384 1.395 1.350 1.368 3,496,011 -0.02(-1.55%)
Jul 02, 2002 1.401 1.401 1.368 1.390 4,669,029 -0.01(-0.95%)
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.