Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 7.420 7.332 7.040 7.245 11,237,212 -0.18(-2.36%)
Jul 30, 2002 7.250 7.496 7.116 7.420 12,657,161 +0.15(+2.09%)
Jul 29, 2002 6.824 7.321 6.795 7.268 18,179,660 +0.74(+11.27%)
Jul 26, 2002 6.450 6.777 6.322 6.532 18,214,406 -0.08(-1.24%)
Jul 25, 2002 7.011 6.888 6.357 6.614 17,046,064 -0.43(-6.14%)
Jul 24, 2002 6.193 7.075 6.140 7.046 30,108,532 +0.36(+5.33%)
Jul 23, 2002 7.099 7.058 6.450 6.690 33,642,144 -0.56(-7.66%)
Jul 22, 2002 7.566 7.683 7.093 7.245 18,241,108 -0.14(-1.90%)
Jul 19, 2002 7.537 7.887 7.315 7.385 20,484,338 -0.86(-10.48%)
Jul 17, 2002 8.530 8.507 8.168 8.250 30,809,950 +0.29(+3.60%)
Jul 12, 2002 8.220 8.302 7.800 7.963 24,683,252 -0.20(-2.43%)
Jul 11, 2002 7.934 8.209 7.712 8.162 10,047,132 +0.13(+1.60%)
Jul 10, 2002 8.623 8.641 7.905 8.033 29,394,964 -0.41(-4.84%)
Jul 09, 2002 8.472 8.472 8.442 8.442 15,737,882 -0.03(-0.34%)
Jul 08, 2002 8.845 9.085 8.442 8.472 26,477,702 -0.37(-4.23%)
Jul 05, 2002 8.670 8.851 8.664 8.845 15,162,953 +0.68(+8.38%)
Jul 04, 2002 7.735 8.209 7.712 8.162 17,340,974 +0.00(+0.00%)
Jul 03, 2002 7.735 8.209 7.712 8.162 17,340,974 +0.51(+6.64%)
Jul 02, 2002 8.133 8.290 7.578 7.654 23,228,900 -0.44(-5.48%)
Jul 01, 2002 8.477 8.530 8.033 8.098 15,413,361 -0.36(-4.28%)
Jun 28, 2002 8.361 8.629 8.296 8.460 16,940,800 +0.37(+4.55%)
Jun 27, 2002 8.051 8.150 7.706 8.092 27,498,674 +0.25(+3.20%)
Jun 26, 2002 7.099 7.841 7.081 7.841 37,877,860 +0.63(+8.66%)
Jun 25, 2002 7.362 7.420 7.157 7.215 17,861,130 -0.11(-1.52%)
Jun 21, 2002 7.525 7.735 7.169 7.326 21,841,130 +0.06(+0.88%)
Jun 20, 2002 7.362 7.595 7.250 7.262 26,502,690 +0.02(+0.24%)
Jun 19, 2002 7.420 7.519 7.192 7.245 11,471,702 -0.40(-5.27%)
Jun 18, 2002 7.613 7.765 7.566 7.648 17,344,226 -0.10(-1.28%)
Jun 17, 2002 7.654 7.841 7.572 7.747 20,093,236 +0.47(+6.42%)
Jun 14, 2002 6.976 7.356 6.777 7.280 24,606,230 -0.13(-1.73%)
Jun 12, 2002 7.309 7.508 7.099 7.408 29,506,218 +0.08(+1.04%)
Jun 11, 2002 7.887 7.917 7.309 7.332 50,671,604 +0.32(+4.58%)
Jun 10, 2002 7.268 7.350 6.982 7.011 24,367,118 -0.18(-2.44%)
Jun 07, 2002 7.099 7.315 6.976 7.186 39,670,936 -0.42(-5.53%)
Jun 06, 2002 8.028 8.051 7.537 7.607 21,376,600 -0.36(-4.55%)
Jun 05, 2002 7.969 8.068 7.695 7.969 16,620,387 -0.14(-1.73%)
May 31, 2002 8.179 8.349 8.063 8.109 25,074,526 -0.24(-2.87%)
May 28, 2002 8.419 8.442 8.203 8.349 13,960,550 +0.02(+0.28%)
May 27, 2002 8.168 8.472 8.121 8.326 20,801,670 +0.00(+0.00%)
May 24, 2002 8.168 8.472 8.121 8.326 20,800,302 -0.10(-1.18%)
May 23, 2002 8.472 8.507 8.244 8.425 25,516,462 -0.28(-3.22%)
May 22, 2002 8.834 8.892 8.472 8.705 23,421,628 -0.29(-3.25%)
May 21, 2002 9.371 9.412 8.875 8.997 23,321,498 -0.56(-5.87%)
May 20, 2002 9.640 9.646 9.354 9.558 10,966,265 -0.23(-2.33%)
May 17, 2002 9.704 9.786 9.383 9.786 16,501,601 +0.34(+3.65%)
May 16, 2002 9.453 9.523 9.325 9.441 12,461,696 -0.15(-1.58%)
May 15, 2002 9.535 9.862 9.447 9.593 18,186,336 -0.05(-0.55%)
May 14, 2002 9.576 9.722 9.430 9.646 16,986,156 +0.44(+4.76%)
May 13, 2002 8.980 9.330 8.945 9.208 19,937,994 +0.34(+3.89%)
May 10, 2002 9.219 9.219 8.764 8.863 15,348,834 -0.41(-4.47%)
May 09, 2002 9.582 9.628 9.190 9.278 16,406,949 -0.37(-3.82%)
May 08, 2002 9.401 9.722 9.290 9.646 19,064,904 +0.85(+9.70%)
May 07, 2002 8.951 8.997 8.694 8.793 15,886,450 +0.09(+1.01%)
May 06, 2002 8.910 8.997 8.483 8.705 22,202,620 -0.31(-3.43%)
May 03, 2002 9.319 9.330 8.764 9.015 20,271,758 -0.43(-4.52%)
May 02, 2002 9.564 9.751 9.406 9.441 13,756,697 -0.11(-1.16%)
May 01, 2002 9.500 9.745 9.202 9.552 21,338,944 +0.05(+0.55%)
Apr 30, 2002 9.062 9.611 9.062 9.500 17,579,742 +0.29(+3.11%)
Apr 29, 2002 9.377 9.459 9.003 9.214 14,781,950 -0.14(-1.50%)
Apr 26, 2002 9.728 9.780 9.301 9.354 17,607,470 -0.25(-2.62%)
Apr 25, 2002 9.541 9.640 9.383 9.605 19,991,568 +0.32(+3.40%)
Apr 24, 2002 9.377 9.424 9.097 9.290 24,237,208 -0.16(-1.73%)
Apr 23, 2002 9.535 9.769 9.424 9.453 29,435,700 -0.07(-0.74%)
Apr 22, 2002 9.646 9.757 9.441 9.523 31,285,604 -0.67(-6.54%)
Apr 19, 2002 10.20 10.27 10.07 10.19 28,361,154 -0.39(-3.65%)
Apr 18, 2002 10.94 11.10 10.52 10.57 48,020,328 -1.48(-12.26%)
Apr 17, 2002 12.24 12.24 11.80 12.05 20,361,788 +0.16(+1.38%)
Apr 16, 2002 11.80 12.02 11.74 11.89 19,868,160 +0.64(+5.71%)
Apr 15, 2002 11.25 11.32 11.10 11.25 14,895,943 +0.33(+3.00%)
Apr 12, 2002 10.67 11.09 10.62 10.92 19,886,988 +0.44(+4.18%)
Apr 11, 2002 10.90 10.95 10.28 10.48 94,090,616 -0.62(-5.58%)
Apr 10, 2002 11.07 11.25 10.98 11.10 29,450,420 +0.05(+0.42%)
Apr 09, 2002 11.38 11.48 10.98 11.05 23,680,764 -0.37(-3.22%)
Apr 08, 2002 11.19 11.47 11.06 11.42 20,182,240 -0.21(-1.81%)
Apr 05, 2002 11.80 11.85 11.55 11.63 17,417,482 -0.07(-0.60%)
Apr 04, 2002 11.77 11.86 11.54 11.70 17,968,106 -0.11(-0.89%)
Apr 03, 2002 11.91 12.03 11.66 11.81 18,586,852 +0.13(+1.15%)
Apr 02, 2002 11.98 12.04 11.66 11.67 22,037,450 -0.56(-4.58%)
Apr 01, 2002 11.87 12.30 11.81 12.23 14,292,430 +0.12(+0.96%)
Mar 29, 2002 12.40 12.50 12.09 12.12 12,214,197 +0.00(+0.00%)
Mar 28, 2002 12.40 12.50 12.09 12.12 12,214,197 -0.15(-1.24%)
Mar 27, 2002 12.09 12.37 12.09 12.27 14,126,062 +0.15(+1.25%)
Mar 26, 2002 12.16 12.36 11.98 12.12 22,679,132 -0.01(-0.05%)
Mar 25, 2002 12.43 12.50 12.12 12.12 10,361,554 -0.15(-1.24%)
Mar 22, 2002 12.29 12.51 12.23 12.28 10,101,047 -0.15(-1.22%)
Mar 21, 2002 12.49 12.49 12.04 12.43 20,785,240 +0.22(+1.82%)
Mar 20, 2002 12.39 12.50 12.13 12.20 14,593,160 -0.49(-3.87%)
Mar 19, 2002 12.90 12.91 12.63 12.70 12,238,502 -0.40(-3.03%)
Mar 18, 2002 13.29 13.31 12.98 13.09 14,515,795 +0.18(+1.36%)
Mar 15, 2002 12.91 13.03 12.86 12.92 12,759,002 +0.09(+0.68%)
Mar 14, 2002 12.81 12.90 12.71 12.83 14,294,655 +0.04(+0.32%)
Mar 13, 2002 12.95 13.10 12.62 12.79 20,212,194 -0.12(-0.91%)
Mar 12, 2002 12.98 12.98 12.67 12.91 36,995,868 -0.82(-6.00%)
Mar 11, 2002 13.71 13.87 13.58 13.73 16,291,073 -0.32(-2.25%)
Mar 08, 2002 14.05 14.16 13.93 14.05 19,796,786 +0.14(+1.01%)
Mar 07, 2002 14.02 14.16 13.74 13.91 22,113,276 +0.19(+1.41%)
Mar 06, 2002 13.26 13.79 13.25 13.71 23,924,840 +0.36(+2.67%)
Mar 05, 2002 13.16 13.48 13.09 13.36 17,210,378 -0.08(-0.61%)
Mar 04, 2002 12.87 13.46 12.85 13.44 27,151,390 +0.93(+7.48%)
Mar 01, 2002 12.18 12.54 12.12 12.50 21,928,250 +0.37(+3.03%)
Feb 28, 2002 12.34 12.49 12.09 12.13 17,280,212 +0.01(+0.10%)
Feb 27, 2002 12.41 12.46 12.01 12.12 13,581,600 +0.09(+0.73%)
Feb 26, 2002 12.37 12.37 11.97 12.04 16,276,696 -0.11(-0.87%)
Feb 25, 2002 11.68 12.20 11.67 12.14 21,669,456 +0.80(+7.06%)
Feb 22, 2002 11.38 11.52 11.26 11.34 17,932,504 -0.15(-1.32%)
Feb 21, 2002 11.83 11.98 11.41 11.49 20,766,582 -0.34(-2.86%)
Feb 20, 2002 11.89 12.05 11.22 11.83 34,818,360 -0.20(-1.65%)
Feb 19, 2002 12.30 12.32 11.68 12.03 20,884,170 -0.61(-4.85%)
Feb 18, 2002 13.00 13.06 12.62 12.64 14,335,734 +0.00(+0.00%)
Feb 15, 2002 13.00 13.06 12.62 12.64 14,316,050 -0.58(-4.42%)
Feb 14, 2002 13.56 13.64 13.06 13.23 10,732,630 -0.23(-1.74%)
Feb 13, 2002 13.42 13.58 13.33 13.46 10,145,720 +0.11(+0.83%)
Feb 12, 2002 13.24 13.58 13.15 13.35 10,414,100 -0.02(-0.13%)
Feb 11, 2002 13.19 13.49 13.12 13.37 11,243,545 +0.49(+3.81%)
Feb 08, 2002 12.82 12.91 12.42 12.88 14,128,801 +0.23(+1.80%)
Feb 07, 2002 12.94 12.99 12.59 12.65 16,006,433 -0.03(-0.23%)
Feb 06, 2002 12.77 12.79 12.43 12.68 5,973,507 +0.12(+0.93%)
Feb 05, 2002 13.02 13.13 12.37 12.56 33,671,072 -0.67(-5.04%)
Feb 04, 2002 13.70 13.73 13.22 13.23 13,065,722 -0.54(-3.95%)
Feb 01, 2002 13.73 13.86 13.58 13.77 15,016,782 +0.07(+0.51%)
Jan 31, 2002 13.62 13.72 13.41 13.70 13,767,823 +0.16(+1.17%)
Jan 30, 2002 13.09 13.67 12.90 13.54 19,848,134 +0.29(+2.16%)
Jan 29, 2002 13.62 13.74 13.12 13.26 21,663,978 -0.44(-3.24%)
Jan 28, 2002 13.51 13.74 13.44 13.70 15,390,426 +0.19(+1.43%)
Jan 25, 2002 13.23 13.64 13.15 13.51 7,531,070 -0.11(-0.77%)
Jan 24, 2002 13.91 14.04 13.61 13.61 43,172,544 +0.64(+4.91%)
Jan 23, 2002 12.43 13.13 12.42 12.98 26,195,800 +0.62(+5.01%)
Jan 22, 2002 12.50 12.56 12.12 12.36 36,282,300 -0.79(-6.00%)
Jan 21, 2002 12.85 13.27 12.75 13.15 17,609,696 +0.00(+0.00%)
Jan 18, 2002 12.85 13.27 12.75 13.15 17,607,642 -0.20(-1.49%)
Jan 17, 2002 13.33 13.41 13.03 13.34 22,582,768 +0.63(+4.96%)
Jan 16, 2002 12.89 12.98 12.57 12.71 20,927,132 -0.46(-3.46%)
Jan 15, 2002 12.91 13.20 12.81 13.17 33,728,240 +0.61(+4.89%)
Jan 14, 2002 13.09 13.15 12.44 12.56 38,755,912 -0.77(-5.79%)
Jan 11, 2002 13.88 13.91 13.30 13.33 28,309,462 -0.18(-1.30%)
Jan 10, 2002 13.44 13.72 13.34 13.50 29,798,390 -0.83(-5.79%)
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.