Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 3.347 3.344 3.249 3.344 56,666,136 +0.06(+1.80%)
Jul 30, 2002 3.144 3.311 3.101 3.285 71,881,144 +0.09(+2.67%)
Jul 29, 2002 3.022 3.222 3.006 3.199 59,229,776 +0.20(+6.56%)
Jul 26, 2002 2.884 3.002 2.891 3.002 49,620,620 +0.12(+4.10%)
Jul 25, 2002 2.946 3.055 2.805 2.884 45,518,372 -0.09(-3.09%)
Jul 24, 2002 2.723 3.022 2.694 2.976 77,641,944 +0.09(+2.95%)
Jul 23, 2002 3.252 3.291 2.838 2.891 79,685,008 -0.24(-7.56%)
Jul 22, 2002 3.242 3.259 3.015 3.127 66,533,756 -0.13(-4.03%)
Jul 19, 2002 3.318 3.347 3.226 3.259 53,003,492 -0.17(-5.07%)
Jul 17, 2002 3.416 3.452 3.347 3.433 53,658,024 +0.00(+0.10%)
Jul 12, 2002 3.367 3.462 3.318 3.429 64,183,528 +0.09(+2.76%)
Jul 11, 2002 3.186 3.337 3.163 3.337 46,862,752 +0.12(+3.89%)
Jul 10, 2002 3.367 3.380 3.206 3.213 56,826,572 -0.08(-2.30%)
Jul 09, 2002 3.367 3.413 3.278 3.288 47,297,788 -0.09(-2.53%)
Jul 08, 2002 3.337 3.452 3.337 3.373 39,135,912 +0.03(+0.79%)
Jul 05, 2002 3.281 3.357 3.226 3.347 22,232,210 +0.19(+5.93%)
Jul 04, 2002 3.104 3.219 3.055 3.160 40,912,588 +0.00(+0.00%)
Jul 03, 2002 3.104 3.219 3.055 3.160 40,912,588 +0.07(+2.34%)
Jul 02, 2002 3.252 3.272 3.088 3.088 64,566,504 -0.21(-6.28%)
Jul 01, 2002 3.465 3.465 3.278 3.295 70,896,600 -0.22(-6.26%)
Jun 28, 2002 3.219 3.515 3.206 3.515 76,489,968 +0.26(+8.08%)
Jun 27, 2002 3.268 3.268 2.986 3.252 78,041,368 +0.09(+2.91%)
Jun 26, 2002 3.121 3.268 3.038 3.160 105,878,208 -0.12(-3.70%)
Jun 25, 2002 3.449 3.449 3.255 3.281 61,046,332 +0.06(+1.94%)
Jun 21, 2002 3.091 3.219 3.078 3.219 88,160,752 +0.11(+3.70%)
Jun 20, 2002 3.268 3.298 3.058 3.104 92,225,248 -0.18(-5.50%)
Jun 19, 2002 3.350 3.373 3.278 3.285 61,441,184 -0.15(-4.40%)
Jun 18, 2002 3.390 3.442 3.341 3.436 36,092,484 +0.05(+1.55%)
Jun 17, 2002 3.350 3.400 3.301 3.383 61,658,856 +0.04(+1.18%)
Jun 14, 2002 3.285 3.350 3.121 3.344 92,296,488 +0.07(+2.11%)
Jun 12, 2002 3.446 3.446 3.252 3.275 127,846,168 -0.14(-4.04%)
Jun 11, 2002 3.633 3.636 3.390 3.413 78,758,304 -0.17(-4.77%)
Jun 10, 2002 3.712 3.725 3.571 3.584 91,577,720 -0.16(-4.30%)
Jun 07, 2002 3.738 3.856 3.722 3.745 94,344,112 -0.11(-2.98%)
Jun 06, 2002 3.794 3.860 3.745 3.860 220,953,360 +0.03(+0.86%)
Jun 05, 2002 3.991 4.001 3.817 3.827 94,464,056 -0.11(-2.67%)
May 31, 2002 3.919 3.945 3.896 3.932 68,364,624 -0.14(-3.55%)
May 28, 2002 4.191 4.208 4.040 4.076 48,146,548 -0.12(-2.97%)
May 27, 2002 4.287 4.287 4.201 4.201 36,301,936 +0.00(+0.00%)
May 24, 2002 4.287 4.287 4.201 4.201 36,301,936 -0.11(-2.66%)
May 23, 2002 4.260 4.316 4.221 4.316 42,382,092 +0.06(+1.47%)
May 22, 2002 4.237 4.303 4.188 4.254 50,149,116 -0.07(-1.60%)
May 21, 2002 4.372 4.428 4.277 4.323 35,051,016 -0.05(-1.13%)
May 20, 2002 4.205 4.385 4.185 4.372 34,002,848 +0.14(+3.42%)
May 17, 2002 4.234 4.260 4.162 4.228 75,592,496 -0.01(-0.16%)
May 16, 2002 4.352 4.438 4.201 4.234 80,740,176 -0.20(-4.59%)
May 15, 2002 4.402 4.494 4.369 4.438 48,422,976 -0.02(-0.37%)
May 14, 2002 4.510 4.549 4.388 4.454 60,634,436 -0.05(-1.02%)
May 13, 2002 4.474 4.530 4.425 4.500 32,456,018 -0.00(-0.07%)
May 10, 2002 4.441 4.507 4.418 4.503 36,101,920 -0.01(-0.29%)
May 09, 2002 4.543 4.628 4.507 4.517 27,554,326 -0.15(-3.17%)
May 08, 2002 4.533 4.697 4.517 4.664 35,293,040 +0.23(+5.19%)
May 07, 2002 4.484 4.533 4.411 4.434 31,542,716 -0.07(-1.46%)
May 06, 2002 4.500 4.579 4.487 4.500 38,425,056 -0.05(-1.15%)
May 03, 2002 4.434 4.595 4.418 4.553 48,508,828 +0.06(+1.39%)
May 02, 2002 4.474 4.612 4.464 4.490 47,723,388 -0.10(-2.08%)
May 01, 2002 4.336 4.602 4.247 4.586 74,907,216 +0.28(+6.40%)
Apr 30, 2002 4.159 4.425 4.159 4.310 47,871,644 +0.09(+2.02%)
Apr 29, 2002 4.339 4.395 4.218 4.224 35,653,796 -0.14(-3.31%)
Apr 26, 2002 4.467 4.474 4.342 4.369 40,355,472 -0.06(-1.41%)
Apr 25, 2002 4.434 4.546 4.402 4.431 36,291,584 -0.09(-1.89%)
Apr 24, 2002 4.615 4.632 4.517 4.517 56,584,852 -0.03(-0.72%)
Apr 23, 2002 4.595 4.612 4.507 4.549 58,950,916 +0.03(+0.73%)
Apr 22, 2002 4.566 4.566 4.421 4.517 3,531,435 -0.25(-5.17%)
Apr 19, 2002 4.845 4.845 4.655 4.763 44,803,256 -0.01(-0.28%)
Apr 18, 2002 4.763 4.852 4.664 4.776 30,802,028 -0.02(-0.41%)
Apr 17, 2002 4.927 4.927 4.763 4.796 3,835,869 -0.10(-1.95%)
Apr 16, 2002 4.533 4.891 4.520 4.891 58,540,232 +0.44(+9.89%)
Apr 15, 2002 4.500 4.523 4.451 4.451 34,222,040 -0.02(-0.37%)
Apr 12, 2002 4.385 4.533 4.385 4.467 67,536,864 +0.11(+2.49%)
Apr 11, 2002 4.664 4.681 4.333 4.359 109,555,464 -0.38(-7.98%)
Apr 10, 2002 4.927 4.927 4.664 4.737 77,625,200 -0.19(-3.93%)
Apr 09, 2002 4.907 4.993 4.901 4.930 46,713,884 -0.01(-0.13%)
Apr 08, 2002 4.868 4.953 4.868 4.937 23,532,752 +0.00(+0.07%)
Apr 05, 2002 4.960 4.986 4.868 4.934 25,176,392 -0.03(-0.53%)
Apr 04, 2002 5.003 5.026 4.953 4.960 30,808,422 -0.02(-0.40%)
Apr 03, 2002 5.029 5.075 4.914 4.980 36,837,740 -0.05(-0.92%)
Apr 02, 2002 5.190 5.190 5.026 5.026 28,892,010 -0.18(-3.41%)
Apr 01, 2002 5.170 5.206 5.124 5.203 27,661,792 +0.05(+0.89%)
Mar 29, 2002 5.075 5.206 5.049 5.157 27,045,312 +0.00(+0.00%)
Mar 28, 2002 5.075 5.206 5.049 5.157 27,033,440 +0.08(+1.62%)
Mar 27, 2002 4.996 5.105 4.927 5.075 42,650,908 +0.10(+1.98%)
Mar 26, 2002 5.039 5.088 4.960 4.976 25,897,596 -0.04(-0.72%)
Mar 25, 2002 5.203 5.226 5.013 5.013 22,299,794 -0.19(-3.66%)
Mar 22, 2002 5.177 5.206 5.065 5.203 25,709,760 +0.01(+0.25%)
Mar 21, 2002 4.944 5.197 4.944 5.190 36,903,800 +0.20(+4.02%)
Mar 20, 2002 5.022 5.134 4.944 4.990 26,700,692 -0.18(-3.56%)
Mar 19, 2002 5.206 5.236 5.124 5.174 22,507,418 -0.04(-0.69%)
Mar 18, 2002 5.213 5.272 5.091 5.210 23,008,516 +0.02(+0.32%)
Mar 15, 2002 5.131 5.216 5.098 5.193 40,975,912 +0.09(+1.67%)
Mar 14, 2002 5.160 5.170 5.059 5.108 29,311,520 -0.05(-1.02%)
Mar 13, 2002 5.295 5.295 5.108 5.160 29,648,832 -0.14(-2.66%)
Mar 12, 2002 5.223 5.321 5.157 5.302 32,692,564 +0.02(+0.44%)
Mar 11, 2002 5.269 5.321 5.220 5.279 43,707,596 +0.06(+1.20%)
Mar 08, 2002 5.262 5.321 5.167 5.216 35,749,996 +0.00(+0.00%)
Mar 07, 2002 5.338 5.351 5.183 5.216 29,372,710 -0.12(-2.22%)
Mar 06, 2002 5.302 6.225 5.187 5.334 36,112,272 +0.06(+1.12%)
Mar 05, 2002 5.236 5.377 5.180 5.275 36,011,504 +0.00(+0.06%)
Mar 04, 2002 5.210 5.275 5.157 5.272 35,639,792 +0.06(+1.07%)
Mar 01, 2002 5.190 5.256 5.105 5.216 32,401,830 +0.11(+2.19%)
Feb 28, 2002 5.075 5.190 5.062 5.105 32,802,464 +0.03(+0.58%)
Feb 27, 2002 4.980 5.141 4.960 5.075 37,710,552 +0.08(+1.64%)
Feb 26, 2002 5.009 5.078 4.894 4.993 31,454,430 -0.10(-1.94%)
Feb 25, 2002 4.911 5.091 4.842 5.091 53,927,752 +0.26(+5.44%)
Feb 22, 2002 4.763 4.884 4.724 4.829 65,714,524 +0.11(+2.44%)
Feb 21, 2002 4.845 4.911 4.714 4.714 54,872,108 -0.15(-3.11%)
Feb 20, 2002 4.789 4.907 4.668 4.865 114,837,392 +0.21(+4.44%)
Feb 19, 2002 4.852 4.855 4.658 4.658 49,352,716 -0.20(-4.19%)
Feb 18, 2002 5.124 5.134 4.845 4.861 59,358,856 +0.00(+0.00%)
Feb 15, 2002 5.124 5.134 4.845 4.861 59,253,216 -0.28(-5.43%)
Feb 14, 2002 5.243 5.282 5.042 5.141 62,057,664 -0.11(-2.19%)
Feb 13, 2002 5.183 5.341 5.177 5.256 23,526,968 +0.04(+0.82%)
Feb 12, 2002 5.216 5.285 5.206 5.213 20,211,986 -0.09(-1.61%)
Feb 11, 2002 5.223 5.380 5.223 5.298 20,557,518 -0.07(-1.35%)
Feb 08, 2002 5.252 5.883 5.223 5.371 32,109,878 +0.15(+2.83%)
Feb 07, 2002 5.223 5.377 5.164 5.223 44,489,080 +0.10(+1.92%)
Feb 06, 2002 5.354 5.476 5.049 5.124 65,937,980 -0.22(-4.12%)
Feb 05, 2002 5.124 5.532 5.111 5.344 55,254,172 -0.01(-0.18%)
Feb 04, 2002 5.633 5.637 5.249 5.354 49,790,188 -0.34(-5.94%)
Feb 01, 2002 5.765 5.781 5.633 5.693 32,873,398 -0.12(-2.09%)
Jan 31, 2002 5.725 5.814 5.597 5.814 49,212,984 +0.08(+1.43%)
Jan 30, 2002 5.781 5.798 5.469 5.732 52,218,660 -0.12(-2.02%)
Jan 29, 2002 6.034 6.116 5.844 5.850 44,509,780 -0.20(-3.31%)
Jan 28, 2002 5.978 6.064 5.975 6.051 19,501,132 -0.01(-0.22%)
Jan 25, 2002 6.008 6.106 5.968 6.064 18,198,764 -0.01(-0.16%)
Jan 24, 2002 5.916 6.074 5.916 6.074 27,426,160 +0.13(+2.15%)
Jan 23, 2002 5.896 6.018 5.890 5.945 26,454,710 -0.01(-0.17%)
Jan 22, 2002 6.067 6.149 5.929 5.955 23,797,000 -0.13(-2.16%)
Jan 21, 2002 5.978 6.093 5.975 6.087 29,254,590 +0.00(+0.00%)
Jan 18, 2002 5.978 6.093 5.975 6.087 29,176,960 +0.05(+0.87%)
Jan 17, 2002 6.083 6.149 5.998 6.034 30,777,978 -0.03(-0.54%)
Jan 16, 2002 6.159 6.172 6.067 6.067 26,715,306 -0.11(-1.86%)
Jan 15, 2002 6.175 6.267 6.146 6.182 34,033,596 -0.03(-0.48%)
Jan 14, 2002 6.254 6.284 6.162 6.212 35,720,464 -0.07(-1.05%)
Jan 11, 2002 6.218 6.323 6.179 6.277 31,332,048 +0.07(+1.11%)
Jan 10, 2002 6.143 6.238 6.083 6.208 26,623,366 +0.25(+4.19%)
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.