Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.