Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 9.117 9.486 9.077 9.209 12,155,153 +0.13(+1.46%)
Jun 27, 2002 9.077 9.209 8.778 9.077 20,273,704 +0.01(+0.13%)
Jun 26, 2002 8.991 9.175 8.933 9.065 12,950,173 -0.17(-1.87%)
Jun 25, 2002 9.209 9.520 9.158 9.238 14,328,428 +0.31(+3.41%)
Jun 21, 2002 8.870 9.025 8.841 8.933 17,382,896 -0.12(-1.34%)
Jun 20, 2002 9.227 9.232 9.031 9.054 14,650,188 -0.43(-4.55%)
Jun 19, 2002 9.664 9.773 9.474 9.486 11,735,579 -0.25(-2.60%)
Jun 18, 2002 9.411 9.814 9.336 9.739 10,197,486 +0.32(+3.42%)
Jun 17, 2002 9.250 9.440 9.221 9.417 12,462,146 +0.27(+2.96%)
Jun 14, 2002 9.290 9.319 8.991 9.146 17,456,386 -0.45(-4.74%)
Jun 12, 2002 9.681 9.745 9.497 9.601 11,456,905 -0.08(-0.83%)
Jun 11, 2002 9.722 9.992 9.653 9.681 10,679,258 +0.02(+0.18%)
Jun 10, 2002 9.612 9.762 9.526 9.664 7,000,727 +0.14(+1.45%)
Jun 07, 2002 9.612 9.612 9.445 9.526 11,587,381 -0.12(-1.19%)
Jun 06, 2002 9.785 9.848 9.532 9.641 10,072,395 -0.12(-1.18%)
Jun 05, 2002 9.768 9.831 9.641 9.756 10,682,386 -0.40(-3.97%)
May 31, 2002 10.11 10.27 10.06 10.16 11,340,153 +0.03(+0.34%)
May 28, 2002 10.27 10.34 10.10 10.12 9,941,398 -0.09(-0.85%)
May 27, 2002 10.46 10.46 10.16 10.21 8,106,562 +0.00(+0.00%)
May 24, 2002 10.46 10.46 10.16 10.21 8,092,316 -0.20(-1.88%)
May 23, 2002 10.45 10.46 10.19 10.41 13,734,943 -0.06(-0.61%)
May 22, 2002 10.16 10.49 10.14 10.47 25,488,764 +0.35(+3.47%)
May 21, 2002 9.906 10.19 9.906 10.12 38,201,960 +0.49(+5.08%)
May 20, 2002 9.670 9.716 9.497 9.630 9,192,244 +0.01(+0.06%)
May 17, 2002 9.543 9.664 9.526 9.624 7,841,614 +0.08(+0.84%)
May 16, 2002 9.583 9.699 9.526 9.543 13,331,004 -0.03(-0.36%)
May 15, 2002 9.474 9.681 9.457 9.578 14,435,797 +0.09(+0.91%)
May 14, 2002 9.445 9.532 9.353 9.491 20,431,456 +0.17(+1.85%)
May 13, 2002 9.152 9.336 9.117 9.319 9,409,589 +0.21(+2.27%)
May 10, 2002 9.244 9.296 9.060 9.111 9,130,742 -0.06(-0.69%)
May 09, 2002 9.111 9.267 9.065 9.175 12,392,478 -0.03(-0.38%)
May 08, 2002 9.094 9.330 9.088 9.209 14,245,729 +0.21(+2.30%)
May 07, 2002 9.094 9.347 8.979 9.002 12,707,810 -0.17(-1.82%)
May 06, 2002 9.209 9.342 9.158 9.169 10,439,501 -0.09(-0.99%)
May 03, 2002 9.221 9.319 9.071 9.261 14,796,649 -0.01(-0.06%)
May 02, 2002 9.370 9.434 9.227 9.267 21,696,262 -0.14(-1.47%)
May 01, 2002 9.192 9.474 9.019 9.405 16,713,488 +0.20(+2.13%)
Apr 30, 2002 9.065 9.290 9.037 9.209 9,757,758 +0.08(+0.88%)
Apr 29, 2002 9.296 9.347 9.065 9.129 9,369,804 -0.25(-2.70%)
Apr 26, 2002 9.376 9.434 9.284 9.382 8,785,005 -0.01(-0.12%)
Apr 25, 2002 9.353 9.394 9.209 9.394 8,235,823 +0.06(+0.62%)
Apr 24, 2002 9.486 9.641 9.330 9.336 7,966,531 -0.13(-1.40%)
Apr 23, 2002 9.221 9.566 9.215 9.468 13,622,187 +0.23(+2.49%)
Apr 22, 2002 9.417 9.417 9.209 9.238 12,274,858 -0.18(-1.89%)
Apr 19, 2002 9.227 9.497 9.152 9.417 11,389,147 +0.28(+3.09%)
Apr 18, 2002 9.342 9.365 8.922 9.134 13,366,273 -0.18(-1.92%)
Apr 17, 2002 9.497 9.497 9.186 9.313 29,619,878 +0.18(+2.02%)
Apr 16, 2002 8.806 9.204 8.743 9.129 18,815,008 +0.46(+5.31%)
Apr 15, 2002 8.864 8.933 8.663 8.668 7,862,810 -0.16(-1.83%)
Apr 12, 2002 8.709 8.864 8.663 8.829 8,185,786 +0.25(+2.95%)
Apr 11, 2002 8.979 8.979 8.576 8.576 12,466,316 -0.40(-4.49%)
Apr 10, 2002 8.720 9.060 8.674 8.979 12,066,026 +0.33(+3.79%)
Apr 09, 2002 8.703 8.737 8.611 8.651 8,724,545 -0.05(-0.53%)
Apr 08, 2002 8.634 8.697 8.565 8.697 10,079,519 +0.03(+0.40%)
Apr 05, 2002 8.829 8.858 8.634 8.663 14,480,274 -0.05(-0.59%)
Apr 04, 2002 8.778 8.835 8.663 8.714 12,869,038 +0.05(+0.53%)
Apr 03, 2002 8.864 9.065 8.645 8.668 17,224,448 -0.18(-2.02%)
Apr 02, 2002 8.991 9.025 8.824 8.847 14,791,610 -0.21(-2.29%)
Apr 01, 2002 9.158 9.169 8.985 9.054 15,064,551 -0.44(-4.61%)
Mar 29, 2002 9.313 9.601 9.296 9.491 9,859,742 +0.00(+0.00%)
Mar 28, 2002 9.313 9.601 9.296 9.491 9,859,742 +0.22(+2.42%)
Mar 27, 2002 9.284 9.324 9.209 9.267 11,435,188 +0.01(+0.06%)
Mar 26, 2002 9.238 9.474 9.204 9.261 18,378,582 +0.02(+0.25%)
Mar 25, 2002 9.566 9.658 9.221 9.238 15,054,648 -0.36(-3.72%)
Mar 22, 2002 9.583 9.676 9.440 9.595 9,305,347 -0.02(-0.18%)
Mar 21, 2002 9.520 9.727 9.382 9.612 16,328,660 +0.12(+1.21%)
Mar 20, 2002 9.802 9.831 9.445 9.497 16,253,780 -0.39(-3.96%)
Mar 19, 2002 9.906 9.923 9.750 9.889 8,771,627 +0.06(+0.64%)
Mar 18, 2002 9.785 9.940 9.693 9.825 13,177,247 +0.08(+0.83%)
Mar 15, 2002 9.773 9.831 9.630 9.745 13,455,747 +0.01(+0.12%)
Mar 14, 2002 9.756 9.871 9.733 9.733 22,551,046 -0.12(-1.17%)
Mar 13, 2002 9.727 9.871 9.676 9.848 12,799,543 +0.06(+0.59%)
Mar 12, 2002 9.791 9.889 9.641 9.791 27,849,848 -0.11(-1.10%)
Mar 11, 2002 9.716 9.952 9.497 9.900 16,907,726 +0.22(+2.32%)
Mar 08, 2002 9.842 9.854 9.612 9.676 22,615,850 -0.06(-0.59%)
Mar 07, 2002 9.773 9.773 9.583 9.733 29,921,660 +0.32(+3.43%)
Mar 06, 2002 9.209 9.509 9.123 9.411 20,666,522 +0.35(+3.88%)
Mar 05, 2002 9.434 9.440 8.950 9.060 25,933,182 -0.25(-2.66%)
Mar 04, 2002 9.169 9.411 9.123 9.307 27,917,952 +0.31(+3.39%)
Mar 01, 2002 8.634 9.060 8.593 9.002 24,924,988 +0.44(+5.11%)
Feb 28, 2002 8.812 8.864 8.565 8.565 14,685,283 -0.24(-2.75%)
Feb 27, 2002 8.968 9.083 8.760 8.806 13,979,912 -0.14(-1.61%)
Feb 26, 2002 8.875 8.991 8.697 8.950 16,788,020 +0.18(+2.10%)
Feb 25, 2002 8.519 8.806 8.478 8.766 17,158,428 +0.37(+4.46%)
Feb 22, 2002 8.386 8.513 8.242 8.392 11,434,319 -0.05(-0.61%)
Feb 21, 2002 8.628 8.663 8.323 8.444 12,690,263 +0.10(+1.17%)
Feb 20, 2002 8.277 8.450 8.237 8.346 12,525,213 +0.13(+1.54%)
Feb 19, 2002 8.225 8.415 8.202 8.219 12,676,711 -0.20(-2.33%)
Feb 18, 2002 8.415 8.461 8.288 8.415 7,450,011 +0.00(+0.00%)
Feb 15, 2002 8.415 8.461 8.288 8.415 7,415,263 -0.05(-0.54%)
Feb 14, 2002 8.691 8.691 8.432 8.461 13,544,527 -0.17(-1.93%)
Feb 13, 2002 8.473 8.651 8.386 8.628 13,964,449 +0.37(+4.53%)
Feb 12, 2002 8.185 8.288 8.185 8.254 9,630,235 +0.02(+0.28%)
Feb 11, 2002 8.219 8.317 8.150 8.231 13,785,674 -0.05(-0.56%)
Feb 08, 2002 8.357 8.404 8.133 8.277 10,879,403 -0.09(-1.03%)
Feb 07, 2002 8.087 8.421 8.001 8.363 30,661,780 +0.25(+3.05%)
Feb 06, 2002 8.116 8.288 8.087 8.116 20,403,486 +0.03(+0.43%)
Feb 05, 2002 8.375 8.455 8.058 8.081 25,067,972 -0.34(-4.03%)
Feb 04, 2002 8.513 8.599 8.352 8.421 14,868,576 -0.16(-1.81%)
Feb 01, 2002 8.357 8.680 8.346 8.576 37,340,052 -0.23(-2.61%)
Jan 31, 2002 8.639 8.835 8.582 8.806 22,127,998 +0.25(+2.89%)
Jan 30, 2002 8.634 8.645 8.208 8.559 32,669,656 -0.03(-0.34%)
Jan 29, 2002 8.772 8.835 8.530 8.588 38,264,332 -0.08(-0.93%)
Jan 28, 2002 8.588 8.772 8.565 8.668 58,045,664 +0.26(+3.08%)
Jan 25, 2002 8.380 8.553 8.300 8.409 86,275,472 +0.09(+1.11%)
Jan 24, 2002 8.427 8.524 8.214 8.317 71,371,456 -0.05(-0.62%)
Jan 23, 2002 8.248 8.450 8.064 8.369 45,901,284 +0.06(+0.76%)
Jan 22, 2002 8.346 8.352 8.196 8.306 21,722,322 -0.04(-0.48%)
Jan 21, 2002 8.432 8.438 8.248 8.346 20,758,082 +0.00(+0.00%)
Jan 18, 2002 8.432 8.438 8.248 8.346 20,757,560 -0.12(-1.36%)
Jan 17, 2002 8.605 8.611 8.340 8.461 23,649,584 -0.14(-1.67%)
Jan 16, 2002 8.576 8.806 8.547 8.605 13,376,697 -0.05(-0.60%)
Jan 15, 2002 8.749 8.973 8.582 8.657 16,419,699 -0.18(-2.02%)
Jan 14, 2002 8.922 8.922 8.720 8.835 12,459,193 -0.09(-0.97%)
Jan 11, 2002 8.576 9.065 8.576 8.922 35,760,088 +0.12(+1.37%)
Jan 10, 2002 9.123 9.152 8.691 8.801 24,552,496 -0.25(-2.74%)
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.