Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 1.215 1.425 1.192 1.305 10,267 +0.16(+13.73%)
Aug 29, 2002 1.252 1.500 1.147 1.147 111,208 -0.10(-7.83%)
Aug 28, 2002 1.013 1.387 1.245 1.245 22,401 -0.03(-2.35%)
Aug 27, 2002 1.372 1.380 1.275 1.275 20,134 -0.01(-0.58%)
Aug 26, 2002 1.320 1.507 1.260 1.282 26,802 -0.03(-2.29%)
Aug 23, 2002 1.312 1.335 1.312 1.312 21,601 +0.00(+0.00%)
Aug 22, 2002 1.200 1.313 1.140 1.312 59,738 +0.07(+6.06%)
Aug 21, 2002 1.267 1.275 1.140 1.237 12,667 +0.05(+4.43%)
Aug 20, 2002 1.305 1.312 1.162 1.185 20,001 -0.02(-1.25%)
Aug 16, 2002 1.237 1.275 1.200 1.200 2,733,549 +0.04(+3.23%)
Aug 15, 2002 1.252 1.275 1.110 1.162 12,000 -0.09(-7.19%)
Aug 14, 2002 1.200 1.275 1.170 1.252 9,067 +0.06(+5.03%)
Aug 13, 2002 1.222 1.297 1.147 1.192 28,802 -0.01(-0.63%)
Aug 12, 2002 1.305 1.305 1.170 1.200 31,335 -0.13(-9.60%)
Aug 07, 2002 1.282 1.395 1.282 1.327 115,475 -0.02(-1.67%)
Aug 06, 2002 1.410 1.410 1.275 1.350 5,320,420 -0.02(-1.64%)
Aug 05, 2002 1.402 1.410 1.372 1.372 41,336 +0.03(+2.23%)
Aug 02, 2002 1.305 1.387 1.260 1.342 76,824 +0.08(+6.55%)
Aug 01, 2002 1.912 1.912 1.230 1.260 101,074 -0.81(-39.13%)
Jul 30, 2002 2.175 2.175 1.987 2.070 13,601 -0.03(-1.43%)
Jul 29, 2002 2.175 2.175 2.100 2.100 8,133 -0.05(-2.44%)
Jul 26, 2002 2.362 2.437 2.062 2.152 93,074 -0.48(-18.23%)
Jul 25, 2002 2.655 3.007 2.626 2.632 16,912 +0.01(+0.29%)
Jul 24, 2002 2.542 2.625 2.295 2.625 22,535 +0.28(+12.18%)
Jul 23, 2002 2.100 2.602 2.100 2.340 17,868 +0.28(+13.45%)
Jul 22, 2002 1.876 2.332 1.876 2.062 87,873 +0.21(+11.34%)
Jul 19, 2002 2.287 2.445 1.852 1.852 98,674 -0.43(-19.02%)
Jul 17, 2002 2.340 2.340 2.107 2.287 15,334 -0.34(-12.86%)
Jul 12, 2002 2.782 2.932 2.625 2.625 9,867 -0.12(-4.37%)
Jul 11, 2002 2.827 2.955 2.730 2.745 28,002 -0.01(-0.27%)
Jul 10, 2002 3.075 3.075 2.737 2.752 29,468 -0.04(-1.34%)
Jul 09, 2002 3.232 3.232 2.790 2.790 26,135 -0.44(-13.69%)
Jul 08, 2002 3.300 3.300 3.232 3.232 11,867 -0.07(-2.05%)
Jul 05, 2002 3.375 3.375 3.300 3.300 19,734 -0.08(-2.42%)
Jul 04, 2002 3.390 3.390 3.300 3.381 12,934 +0.00(+0.00%)
Jul 03, 2002 3.390 3.390 3.300 3.381 12,934 -0.07(-1.98%)
Jul 02, 2002 3.450 3.487 3.397 3.450 14,267 -0.03(-0.86%)
Jul 01, 2002 3.603 3.645 3.450 3.480 30,535 -0.08(-2.30%)
Jun 28, 2002 3.187 3.570 3.120 3.561 202,549 +0.39(+12.27%)
Jun 27, 2002 2.947 3.187 2.782 3.172 69,738 +0.08(+2.67%)
Jun 26, 2002 3.090 3.165 3.000 3.090 45,736 -0.10(-3.06%)
Jun 25, 2002 3.120 3.299 2.940 3.187 36,802 +0.00(+0.00%)
Jun 21, 2002 3.112 3.285 3.097 3.187 70,272 +0.08(+2.41%)
Jun 20, 2002 3.255 3.277 2.962 3.112 39,603 -0.08(-2.58%)
Jun 19, 2002 3.232 3.412 3.180 3.195 32,402 -0.14(-4.08%)
Jun 18, 2002 3.270 3.345 3.255 3.330 17,601 +0.17(+5.26%)
Jun 17, 2002 3.412 3.412 3.120 3.164 16,534 -0.13(-3.90%)
Jun 14, 2002 3.171 3.412 2.932 3.292 45,870 -0.54(-14.09%)
Jun 12, 2002 3.795 3.930 3.667 3.832 56,271 -0.10(-2.48%)
Jun 11, 2002 4.095 4.185 3.795 3.930 28,268 -0.13(-3.14%)
Jun 10, 2002 4.057 4.147 3.975 4.057 29,335 +0.01(+0.19%)
Jun 07, 2002 3.997 4.125 3.975 4.050 12,134 +0.00(+0.00%)
Jun 06, 2002 4.087 4.140 4.050 4.050 24,135 -0.07(-1.82%)
Jun 05, 2002 4.245 4.245 4.087 4.125 16,134 -1.04(-20.17%)
May 31, 2002 4.980 5.175 4.695 5.167 40,803 +0.88(+20.67%)
May 28, 2002 4.132 4.282 4.125 4.282 13,467 +0.15(+3.63%)
May 27, 2002 4.320 4.320 4.118 4.132 14,134 +0.00(+0.00%)
May 24, 2002 4.320 4.320 4.118 4.132 14,134 -0.37(-8.17%)
May 23, 2002 4.440 4.500 4.245 4.500 19,734 +0.00(+0.00%)
May 22, 2002 4.125 4.500 4.125 4.500 27,602 +0.31(+7.33%)
May 21, 2002 4.290 4.357 4.125 4.192 10,800 -0.03(-0.73%)
May 20, 2002 4.350 4.350 4.148 4.223 26,135 -0.08(-1.88%)
May 17, 2002 4.271 4.357 4.147 4.304 58,271 +0.03(+0.68%)
May 16, 2002 4.357 4.500 4.335 4.275 17,468 -0.05(-1.21%)
May 15, 2002 4.199 4.327 4.110 4.327 20,134 +0.13(+3.02%)
May 14, 2002 4.140 4.320 4.095 4.200 16,134 -0.04(-1.04%)
May 13, 2002 4.207 4.305 4.132 4.245 14,934 +0.01(+0.18%)
May 10, 2002 4.350 4.425 4.230 4.237 18,401 -0.15(-3.42%)
May 09, 2002 4.416 4.462 4.373 4.387 25,735 -0.08(-1.68%)
May 08, 2002 4.245 4.462 4.050 4.462 59,204 +0.22(+5.31%)
May 07, 2002 4.297 4.297 3.975 4.237 153,612 -0.22(-5.04%)
May 06, 2002 4.672 4.672 4.275 4.462 22,001 -0.32(-6.74%)
May 03, 2002 4.852 4.852 4.440 4.785 34,536 -0.18(-3.63%)
May 02, 2002 4.747 5.205 4.657 4.965 71,472 +0.24(+5.08%)
May 01, 2002 4.612 4.995 4.387 4.725 58,671 -0.07(-1.56%)
Apr 30, 2002 4.552 4.852 3.802 4.800 94,407 +0.11(+2.40%)
Apr 29, 2002 4.875 4.897 4.417 4.687 93,607 -0.25(-5.02%)
Apr 26, 2002 5.025 5.047 4.912 4.935 38,003 -0.11(-2.21%)
Apr 25, 2002 5.096 5.096 5.025 5.046 12,667 -0.00(-0.01%)
Apr 24, 2002 5.100 5.242 5.025 5.047 67,872 -0.10(-1.90%)
Apr 23, 2002 5.145 5.211 5.122 5.145 54,804 +0.00(+0.00%)
Apr 22, 2002 5.182 5.182 5.145 5.145 933 -0.06(-1.15%)
Apr 19, 2002 5.235 5.235 5.190 5.205 50,804 -0.01(-0.14%)
Apr 18, 2002 5.212 5.265 5.190 5.212 46,670 +0.02(+0.42%)
Apr 17, 2002 5.250 5.250 5.182 5.190 45,203 -0.06(-1.13%)
Apr 16, 2002 4.995 5.287 4.987 5.250 91,073 +0.25(+5.09%)
Apr 15, 2002 5.025 5.130 4.912 4.995 24,401 -0.10(-2.04%)
Apr 12, 2002 5.115 5.235 4.972 5.100 19,868 -0.08(-1.46%)
Apr 11, 2002 5.115 5.310 4.972 5.175 26,935 +0.05(+0.91%)
Apr 10, 2002 5.250 5.250 5.085 5.129 7,067 -0.01(-0.16%)
Apr 09, 2002 5.257 5.302 4.950 5.137 44,803 -0.21(-3.93%)
Apr 08, 2002 5.392 5.392 5.295 5.347 4,800 +0.02(+0.42%)
Apr 05, 2002 5.407 5.550 5.325 5.325 39,736 -0.08(-1.53%)
Apr 04, 2002 5.332 5.437 5.302 5.407 45,603 +0.08(+1.55%)
Apr 03, 2002 5.362 5.700 5.250 5.325 92,540 -0.22(-4.05%)
Apr 02, 2002 5.602 5.602 5.437 5.550 17,601 -0.04(-0.67%)
Apr 01, 2002 5.588 5.595 5.205 5.587 36,402 -0.04(-0.67%)
Mar 29, 2002 5.767 5.850 5.475 5.625 48,003 +0.00(+0.00%)
Mar 28, 2002 5.767 5.850 5.475 5.625 48,003 -0.15(-2.60%)
Mar 27, 2002 5.925 5.925 5.722 5.775 61,871 -0.15(-2.53%)
Mar 26, 2002 5.940 5.962 5.850 5.925 12,267 +0.04(+0.64%)
Mar 25, 2002 5.812 5.940 5.677 5.887 24,401 +0.19(+3.29%)
Mar 22, 2002 5.707 5.737 5.700 5.700 9,867 -0.10(-1.81%)
Mar 21, 2002 5.925 6.000 5.737 5.805 82,673 -0.13(-2.15%)
Mar 20, 2002 6.007 6.007 5.910 5.932 10,267 -0.07(-1.13%)
Mar 19, 2002 5.880 6.022 5.880 6.000 2,000 +0.12(+2.04%)
Mar 18, 2002 5.925 5.977 5.865 5.880 31,869 -0.04(-0.76%)
Mar 15, 2002 5.617 5.977 5.587 5.925 29,869 -0.10(-1.62%)
Mar 14, 2002 5.872 6.157 5.872 6.022 14,134 +0.11(+1.90%)
Mar 13, 2002 5.977 6.000 5.887 5.910 5,733 -0.09(-1.50%)
Mar 12, 2002 6.007 6.007 5.925 6.000 9,734 +0.00(+0.00%)
Mar 11, 2002 5.970 6.000 5.925 6.000 18,401 -0.05(-0.87%)
Mar 08, 2002 6.075 6.075 5.970 6.052 13,067 +0.02(+0.37%)
Mar 07, 2002 6.120 6.157 6.030 6.030 26,402 -0.08(-1.23%)
Mar 06, 2002 6.037 6.112 6.037 6.105 10,000 +0.07(+1.12%)
Mar 05, 2002 5.910 6.210 5.910 6.037 25,068 +0.07(+1.26%)
Mar 04, 2002 6.000 6.007 5.917 5.962 28,935 -0.04(-0.63%)
Mar 01, 2002 5.857 6.000 5.857 6.000 6,400 +0.01(+0.13%)
Feb 28, 2002 5.932 5.992 5.700 5.992 12,934 -0.01(-0.13%)
Feb 27, 2002 5.865 6.075 5.865 6.000 29,068 +0.07(+1.14%)
Feb 26, 2002 5.782 6.000 5.782 5.932 6,267 +0.08(+1.41%)
Feb 25, 2002 5.812 5.850 5.760 5.850 12,934 -0.07(-1.27%)
Feb 22, 2002 5.925 6.000 5.760 5.925 9,067 +0.16(+2.86%)
Feb 21, 2002 6.000 6.000 5.760 5.760 4,267 -0.24(-4.00%)
Feb 20, 2002 5.925 6.000 5.812 6.000 5,067 +0.08(+1.39%)
Feb 19, 2002 5.812 5.925 5.782 5.917 11,467 -0.05(-0.75%)
Feb 18, 2002 5.932 6.000 5.887 5.962 3,733 +0.00(+0.00%)
Feb 15, 2002 5.932 6.000 5.887 5.962 3,733 +0.03(+0.51%)
Feb 14, 2002 6.000 6.000 5.932 5.932 2,933 -0.07(-1.13%)
Feb 13, 2002 5.932 6.000 5.925 6.000 24,135 +0.08(+1.27%)
Feb 12, 2002 5.925 5.999 5.850 5.925 17,068 -0.08(-1.25%)
Feb 11, 2002 5.625 6.015 5.557 6.000 47,203 +0.17(+2.96%)
Feb 08, 2002 5.640 5.902 5.587 5.827 22,668 +0.19(+3.46%)
Feb 07, 2002 5.662 5.812 5.625 5.632 2,266 -0.10(-1.83%)
Feb 06, 2002 5.767 5.835 5.595 5.737 8,000 -0.15(-2.55%)
Feb 05, 2002 5.970 5.970 5.775 5.887 6,267 -0.08(-1.38%)
Feb 04, 2002 5.947 5.985 5.917 5.970 12,400 +0.03(+0.51%)
Feb 01, 2002 5.992 6.105 5.940 5.940 21,068 -0.06(-1.00%)
Jan 31, 2002 5.707 6.000 5.700 6.000 23,201 +0.22(+3.90%)
Jan 30, 2002 5.700 5.775 5.700 5.775 7,867 -0.04(-0.65%)
Jan 29, 2002 5.805 5.917 5.700 5.812 187,348 -0.02(-0.39%)
Jan 28, 2002 5.775 5.865 5.775 5.835 24,401 +0.06(+1.04%)
Jan 25, 2002 5.775 5.812 5.737 5.775 4,533 +0.00(+0.00%)
Jan 24, 2002 5.812 5.835 5.700 5.775 42,670 -0.03(-0.52%)
Jan 23, 2002 5.775 5.865 5.775 5.805 54,937 +0.02(+0.39%)
Jan 22, 2002 5.805 5.805 5.722 5.782 15,201 +0.05(+0.92%)
Jan 21, 2002 5.640 5.805 5.640 5.730 5,467 +0.00(+0.00%)
Jan 18, 2002 5.640 5.805 5.640 5.730 5,467 -0.06(-1.04%)
Jan 17, 2002 5.767 5.805 5.700 5.790 50,003 +0.01(+0.26%)
Jan 16, 2002 5.812 5.820 5.640 5.775 83,206 -0.04(-0.65%)
Jan 15, 2002 5.775 5.812 5.640 5.812 5,467 -0.04(-0.77%)
Jan 14, 2002 5.812 5.962 5.812 5.857 136,144 -0.03(-0.51%)
Jan 11, 2002 5.790 5.985 5.707 5.887 6,267 -0.01(-0.25%)
Jan 10, 2002 5.925 6.075 5.737 5.902 13,067 -0.08(-1.25%)
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.