Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 6.897 6.995 6.868 6.895 1,871,699 -0.03(-0.39%)
Aug 29, 2002 6.953 6.961 6.815 6.922 1,447,651 -0.03(-0.44%)
Aug 28, 2002 6.989 7.012 6.877 6.953 1,044,806 -0.04(-0.56%)
Aug 27, 2002 7.123 7.128 6.972 6.992 1,452,363 -0.10(-1.46%)
Aug 26, 2002 7.102 7.150 7.036 7.096 3,517,829 +0.02(+0.31%)
Aug 23, 2002 7.116 7.182 7.072 7.074 1,063,064 -0.09(-1.30%)
Aug 22, 2002 7.203 7.296 7.131 7.167 1,745,663 -0.04(-0.52%)
Aug 21, 2002 7.191 7.274 7.165 7.204 1,932,950 -0.03(-0.40%)
Aug 20, 2002 7.233 7.269 7.167 7.233 1,484,167 +0.03(+0.38%)
Aug 16, 2002 7.259 7.269 7.123 7.206 2,448,875 -0.08(-1.14%)
Aug 15, 2002 7.199 7.294 7.157 7.289 2,247,452 +0.12(+1.66%)
Aug 14, 2002 7.012 7.216 6.938 7.170 2,908,849 +0.16(+2.28%)
Aug 13, 2002 7.041 7.257 6.999 7.011 2,965,389 -0.08(-1.20%)
Aug 12, 2002 7.006 7.131 6.938 7.096 3,258,688 +0.55(+8.46%)
Aug 07, 2002 6.486 6.586 6.447 6.542 3,156,799 +0.07(+1.16%)
Aug 06, 2002 6.282 6.540 6.274 6.467 6,319,488 +0.25(+4.04%)
Aug 05, 2002 6.316 6.371 6.194 6.216 2,240,974 -0.11(-1.72%)
Aug 02, 2002 6.556 6.566 6.281 6.325 2,329,317 -0.22(-3.35%)
Aug 01, 2002 6.539 6.605 6.382 6.544 2,491,280 -0.01(-0.10%)
Jul 31, 2002 6.658 6.658 6.391 6.551 824,537 -0.06(-0.98%)
Jul 30, 2002 6.617 6.715 6.505 6.615 2,703,893 -0.04(-0.66%)
Jul 29, 2002 6.316 6.690 6.316 6.659 2,432,973 +0.31(+4.89%)
Jul 26, 2002 6.243 6.359 6.214 6.349 2,081,956 +0.11(+1.71%)
Jul 25, 2002 6.255 6.357 6.046 6.242 2,855,254 -0.03(-0.54%)
Jul 24, 2002 5.870 6.279 5.759 6.276 3,001,904 +0.41(+6.98%)
Jul 23, 2002 5.892 6.051 5.826 5.866 2,413,538 +0.01(+0.14%)
Jul 22, 2002 6.036 6.140 5.773 5.858 2,337,563 -0.17(-2.82%)
Jul 19, 2002 6.197 6.206 6.009 6.028 6,360,715 -0.01(-0.22%)
Jul 17, 2002 6.401 6.444 5.968 6.041 4,596,795 -0.04(-0.59%)
Jul 12, 2002 6.197 6.250 6.045 6.077 1,186,744 -0.18(-2.82%)
Jul 11, 2002 6.325 6.364 6.152 6.253 1,813,981 -0.07(-1.07%)
Jul 10, 2002 6.384 6.462 6.301 6.321 1,777,466 -0.01(-0.13%)
Jul 09, 2002 6.435 6.641 6.330 6.330 2,497,169 -0.13(-2.05%)
Jul 08, 2002 6.472 6.472 6.462 6.462 1,382,866 -0.01(-0.16%)
Jul 05, 2002 6.282 6.483 6.281 6.472 1,001,223 +0.20(+3.11%)
Jul 04, 2002 6.486 6.535 6.264 6.277 1,994,791 +0.00(+0.00%)
Jul 03, 2002 6.486 6.535 6.264 6.277 2,414,716 -0.23(-3.57%)
Jul 02, 2002 6.547 6.630 6.503 6.510 2,600,826 -0.03(-0.49%)
Jul 01, 2002 6.622 6.664 6.537 6.542 1,558,375 -0.12(-1.73%)
Jun 28, 2002 6.625 6.758 6.625 6.658 3,525,485 +0.03(+0.51%)
Jun 27, 2002 6.620 6.676 6.540 6.624 1,589,001 +0.00(+0.05%)
Jun 26, 2002 6.605 6.629 6.486 6.620 2,386,446 +0.03(+0.44%)
Jun 25, 2002 6.676 6.734 6.591 6.591 2,501,292 -0.05(-0.82%)
Jun 21, 2002 6.741 6.782 6.605 6.646 2,296,336 -0.15(-2.22%)
Jun 20, 2002 6.817 6.907 6.783 6.797 1,748,018 -0.05(-0.67%)
Jun 19, 2002 6.965 7.021 6.809 6.843 1,835,773 -0.12(-1.68%)
Jun 18, 2002 6.948 6.999 6.899 6.960 1,619,626 +0.02(+0.32%)
Jun 17, 2002 6.810 6.950 6.807 6.938 2,162,643 +0.13(+1.87%)
Jun 14, 2002 6.894 6.894 6.756 6.810 2,183,256 -0.19(-2.76%)
Jun 12, 2002 7.004 7.077 6.956 7.004 1,933,539 -0.03(-0.36%)
Jun 11, 2002 7.106 7.167 6.982 7.029 2,450,053 -0.08(-1.10%)
Jun 10, 2002 7.123 7.153 7.087 7.107 1,680,878 -0.01(-0.12%)
Jun 07, 2002 7.041 7.182 7.036 7.116 2,010,103 +0.01(+0.10%)
Jun 06, 2002 7.070 7.164 7.026 7.109 1,599,602 -0.07(-0.97%)
Jun 05, 2002 6.944 7.197 6.944 7.179 1,766,865 -0.04(-0.52%)
May 31, 2002 7.148 7.259 7.148 7.216 2,187,379 -0.08(-1.14%)
May 28, 2002 7.359 7.359 7.225 7.299 1,610,203 -0.07(-0.92%)
May 27, 2002 7.347 7.437 7.335 7.367 1,866,398 +0.00(+0.00%)
May 24, 2002 7.347 7.437 7.335 7.367 1,866,398 +0.04(+0.58%)
May 23, 2002 7.301 7.427 7.284 7.325 2,095,502 +0.03(+0.40%)
May 22, 2002 7.473 7.496 7.276 7.296 1,595,479 -0.17(-2.30%)
May 21, 2002 7.539 7.564 7.411 7.467 4,093,827 -0.05(-0.61%)
May 20, 2002 7.539 7.556 7.473 7.513 2,483,034 -0.02(-0.32%)
May 17, 2002 7.496 7.636 7.496 7.537 2,048,386 +0.02(+0.25%)
May 16, 2002 7.530 7.581 7.510 7.518 2,189,735 +0.01(+0.09%)
May 15, 2002 7.530 7.593 7.512 7.512 3,593,804 -0.01(-0.18%)
May 14, 2002 7.471 7.556 7.471 7.525 4,816,475 +0.03(+0.43%)
May 13, 2002 7.513 7.529 7.471 7.493 3,292,259 -0.01(-0.18%)
May 10, 2002 7.581 7.590 7.442 7.507 3,752,822 -0.07(-0.94%)
May 09, 2002 7.590 7.656 7.556 7.578 1,618,448 -0.05(-0.71%)
May 08, 2002 7.658 7.749 7.598 7.632 3,872,969 -0.05(-0.64%)
May 07, 2002 7.590 7.705 7.556 7.681 3,892,993 +0.10(+1.25%)
May 06, 2002 7.641 7.651 7.586 7.586 58,895 -0.05(-0.69%)
May 03, 2002 7.717 7.748 7.632 7.639 2,142,618 -0.06(-0.75%)
May 02, 2002 7.481 7.698 7.479 7.697 3,198,026 +0.23(+3.02%)
May 01, 2002 7.432 7.507 7.423 7.471 4,417,752 +0.04(+0.53%)
Apr 30, 2002 7.403 7.452 7.344 7.432 4,225,753 +0.03(+0.41%)
Apr 29, 2002 7.428 7.483 7.391 7.401 3,092,014 -0.05(-0.73%)
Apr 26, 2002 7.488 7.581 7.456 7.456 8,716,536 -0.03(-0.43%)
Apr 25, 2002 7.315 7.512 7.310 7.488 2,699,181 +0.11(+1.43%)
Apr 24, 2002 7.411 7.554 7.354 7.383 1,156,707 -0.06(-0.82%)
Apr 23, 2002 7.360 7.530 7.332 7.444 2,349,931 +0.06(+0.87%)
Apr 22, 2002 7.471 7.479 7.369 7.379 754,451 -0.07(-0.93%)
Apr 19, 2002 7.445 7.462 7.384 7.449 2,526,617 +0.02(+0.21%)
Apr 18, 2002 7.483 7.486 7.355 7.434 918,770 -0.05(-0.66%)
Apr 17, 2002 7.505 7.507 7.447 7.483 885,788 -0.02(-0.29%)
Apr 16, 2002 7.435 7.530 7.420 7.505 2,010,692 +0.07(+0.98%)
Apr 15, 2002 7.501 7.552 7.432 7.432 1,077,787 -0.10(-1.37%)
Apr 12, 2002 7.500 7.552 7.471 7.535 1,177,910 +0.04(+0.48%)
Apr 11, 2002 7.539 7.554 7.483 7.500 1,177,910 -0.05(-0.70%)
Apr 10, 2002 7.520 7.556 7.495 7.552 1,134,916 +0.05(+0.63%)
Apr 09, 2002 7.364 7.554 7.355 7.505 1,573,688 +0.07(+1.01%)
Apr 08, 2002 7.308 7.454 7.308 7.430 2,114,938 +0.12(+1.67%)
Apr 05, 2002 7.240 7.359 7.235 7.308 96,883,120 +0.07(+0.94%)
Apr 04, 2002 7.157 7.255 7.148 7.240 1,732,706 +0.06(+0.85%)
Apr 03, 2002 7.165 7.245 7.140 7.179 2,222,127 +0.01(+0.07%)
Apr 02, 2002 7.247 7.352 7.152 7.174 1,766,276 -0.09(-1.29%)
Apr 01, 2002 7.284 7.304 7.143 7.267 1,031,849 -0.08(-1.04%)
Mar 29, 2002 7.466 7.493 7.327 7.344 883,432 +0.00(+0.00%)
Mar 28, 2002 7.466 7.493 7.327 7.344 883,432 -0.12(-1.66%)
Mar 27, 2002 7.394 7.505 7.333 7.467 1,225,615 +0.06(+0.83%)
Mar 26, 2002 7.250 7.423 7.250 7.406 1,021,248 +0.15(+2.04%)
Mar 25, 2002 7.277 7.350 7.248 7.259 527,114 -0.02(-0.26%)
Mar 22, 2002 7.333 7.344 7.245 7.277 922,892 -0.09(-1.22%)
Mar 21, 2002 7.542 7.571 7.350 7.367 1,298,057 -0.23(-3.06%)
Mar 20, 2002 7.529 7.622 7.529 7.600 780,365 +0.01(+0.11%)
Mar 19, 2002 7.513 7.637 7.469 7.591 1,067,775 +0.06(+0.74%)
Mar 18, 2002 7.522 7.563 7.377 7.535 1,388,167 -0.06(-0.80%)
Mar 15, 2002 7.539 7.612 7.493 7.596 1,899,969 +0.11(+1.47%)
Mar 14, 2002 7.437 7.517 7.413 7.486 1,383,455 +0.05(+0.66%)
Mar 13, 2002 7.301 7.445 7.301 7.437 1,685,589 +0.10(+1.39%)
Mar 12, 2002 7.204 7.360 7.174 7.335 1,045,395 +0.09(+1.22%)
Mar 11, 2002 7.182 7.301 7.111 7.247 995,334 +0.03(+0.45%)
Mar 08, 2002 7.345 7.398 7.201 7.214 1,759,798 -0.13(-1.78%)
Mar 07, 2002 7.413 7.420 7.299 7.345 1,040,094 -0.11(-1.48%)
Mar 06, 2002 7.304 7.471 7.225 7.456 2,066,643 +0.07(+0.94%)
Mar 05, 2002 7.335 7.400 7.174 7.386 2,715,083 +0.08(+1.16%)
Mar 04, 2002 7.119 7.301 7.119 7.301 1,773,932 +0.14(+1.94%)
Mar 01, 2002 7.114 7.231 7.106 7.162 1,784,534 +0.02(+0.31%)
Feb 28, 2002 7.162 7.233 7.114 7.140 1,375,210 -0.02(-0.33%)
Feb 27, 2002 7.029 7.165 7.021 7.164 1,465,320 +0.10(+1.47%)
Feb 26, 2002 6.995 7.118 6.946 7.060 1,406,424 +0.01(+0.07%)
Feb 25, 2002 7.023 7.106 6.955 7.055 1,407,602 +0.03(+0.46%)
Feb 22, 2002 6.904 7.046 6.871 7.023 1,643,773 +0.13(+1.82%)
Feb 21, 2002 6.899 6.960 6.871 6.897 1,244,462 +0.02(+0.22%)
Feb 20, 2002 6.834 6.894 6.800 6.882 23,558,206 +0.09(+1.33%)
Feb 19, 2002 6.873 6.875 6.792 6.792 1,614,915 -0.11(-1.55%)
Feb 18, 2002 6.960 6.995 6.892 6.899 1,250,940 +0.00(+0.00%)
Feb 15, 2002 6.960 6.995 6.892 6.899 1,250,940 -0.06(-0.85%)
Feb 14, 2002 6.960 7.091 6.888 6.958 1,371,087 +0.02(+0.22%)
Feb 13, 2002 6.788 6.982 6.664 6.943 3,547,865 +0.07(+1.09%)
Feb 12, 2002 6.936 6.995 6.843 6.868 1,077,199 -0.10(-1.44%)
Feb 11, 2002 6.724 6.992 6.714 6.968 996,512 +0.26(+3.90%)
Feb 08, 2002 6.732 6.758 6.676 6.707 1,667,332 -0.02(-0.35%)
Feb 07, 2002 6.839 6.899 6.731 6.731 1,343,406 -0.07(-1.10%)
Feb 06, 2002 6.807 6.860 6.732 6.805 1,418,792 +0.01(+0.10%)
Feb 05, 2002 6.807 6.929 6.746 6.798 1,064,830 -0.00(-0.02%)
Feb 04, 2002 6.824 6.914 6.741 6.800 1,350,474 -0.02(-0.35%)
Feb 01, 2002 6.902 6.911 6.783 6.824 1,275,087 -0.07(-1.06%)
Jan 31, 2002 6.758 6.897 6.707 6.897 1,815,748 +0.15(+2.24%)
Jan 30, 2002 6.724 6.792 6.661 6.746 1,242,106 -0.05(-0.68%)
Jan 29, 2002 6.997 7.009 6.783 6.792 1,334,572 -0.19(-2.77%)
Jan 28, 2002 6.866 7.023 6.860 6.985 1,226,204 +0.08(+1.11%)
Jan 25, 2002 6.948 7.009 6.860 6.909 1,316,903 -0.04(-0.56%)
Jan 24, 2002 6.843 6.973 6.843 6.948 1,374,621 +0.11(+1.64%)
Jan 23, 2002 6.732 6.877 6.732 6.836 1,546,007 +0.11(+1.62%)
Jan 22, 2002 6.707 6.817 6.656 6.727 1,443,529 +0.03(+0.43%)
Jan 21, 2002 6.639 6.766 6.630 6.698 2,511,304 +0.00(+0.00%)
Jan 18, 2002 6.639 6.766 6.630 6.698 2,511,304 +0.04(+0.56%)
Jan 17, 2002 6.692 6.692 6.622 6.661 2,478,912 -0.03(-0.43%)
Jan 16, 2002 6.982 7.011 6.685 6.690 1,960,631 -0.26(-3.76%)
Jan 15, 2002 6.834 7.018 6.819 6.951 2,200,336 +0.12(+1.79%)
Jan 14, 2002 6.715 6.877 6.710 6.829 1,730,939 +0.12(+1.82%)
Jan 11, 2002 6.810 6.843 6.707 6.707 729,126 -0.10(-1.52%)
Jan 10, 2002 6.765 6.834 6.737 6.810 992,978 +0.19(+2.82%)
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.