Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 9.820 10.05 9.750 9.870 158,600 +0.17(+1.76%)
May 28, 2002 9.900 9.900 9.250 9.699 127,000 -0.01(-0.11%)
May 27, 2002 10.24 10.33 9.500 9.710 192,800 +0.00(+0.00%)
May 24, 2002 10.24 10.33 9.500 9.710 191,800 -0.82(-7.79%)
May 23, 2002 10.30 10.56 10.10 10.53 148,400 +0.06(+0.57%)
May 22, 2002 9.800 10.26 9.800 10.47 99,500 +0.48(+4.80%)
May 21, 2002 10.35 10.58 9.800 9.990 140,300 -0.38(-3.66%)
May 20, 2002 10.46 10.65 10.34 10.37 117,900 -0.08(-0.77%)
May 17, 2002 10.55 10.73 10.35 10.45 148,300 +0.03(+0.29%)
May 16, 2002 10.50 10.71 10.30 10.42 263,700 -0.06(-0.57%)
May 15, 2002 10.35 10.73 10.00 10.48 365,500 -0.02(-0.19%)
May 14, 2002 10.20 10.61 10.11 10.50 241,700 +0.41(+4.06%)
May 13, 2002 9.600 10.18 9.400 10.09 159,700 +0.54(+5.65%)
May 10, 2002 9.951 10.08 9.480 9.550 111,100 -0.25(-2.55%)
May 09, 2002 10.07 10.44 9.800 9.800 192,500 -0.40(-3.92%)
May 08, 2002 10.00 10.30 9.720 10.20 401,100 +0.70(+7.37%)
May 07, 2002 10.55 10.65 9.300 9.500 287,400 -1.00(-9.52%)
May 06, 2002 10.90 11.00 10.44 10.50 69,200 -0.43(-3.93%)
May 03, 2002 11.28 11.34 10.77 10.93 127,600 -0.39(-3.45%)
May 02, 2002 11.44 11.87 11.30 11.32 104,800 -0.12(-1.05%)
May 01, 2002 11.68 12.00 10.95 11.44 221,600 -0.16(-1.38%)
Apr 30, 2002 10.92 11.62 10.88 11.60 358,300 +0.65(+5.94%)
Apr 29, 2002 10.65 11.02 10.55 10.95 406,600 +0.40(+3.79%)
Apr 26, 2002 10.70 10.89 10.40 10.55 330,400 +0.05(+0.48%)
Apr 25, 2002 10.40 11.15 10.15 10.50 205,900 +0.05(+0.48%)
Apr 24, 2002 10.44 10.76 10.30 10.45 303,800 +0.30(+2.96%)
Apr 23, 2002 10.45 10.90 10.10 10.15 218,400 +0.21(+2.11%)
Apr 22, 2002 10.41 10.41 9.620 9.940 98,900 -0.62(-5.87%)
Apr 19, 2002 10.79 10.92 10.27 10.56 107,600 -0.06(-0.56%)
Apr 18, 2002 10.55 10.77 10.02 10.62 272,500 +0.06(+0.57%)
Apr 17, 2002 10.00 10.95 9.910 10.56 269,900 +0.66(+6.67%)
Apr 16, 2002 9.090 10.07 9.021 9.900 398,900 +1.02(+11.49%)
Apr 15, 2002 9.140 9.250 8.820 8.880 139,000 -0.20(-2.20%)
Apr 12, 2002 9.210 9.330 8.960 9.080 295,500 -0.05(-0.55%)
Apr 11, 2002 9.750 9.750 9.070 9.130 122,200 -0.47(-4.90%)
Apr 10, 2002 9.690 9.850 9.300 9.600 145,600 -0.08(-0.83%)
Apr 09, 2002 9.520 9.938 9.422 9.680 83,100 +0.34(+3.64%)
Apr 08, 2002 9.410 9.530 9.210 9.340 62,000 -0.08(-0.85%)
Apr 05, 2002 9.980 9.980 9.250 9.420 158,300 -0.38(-3.88%)
Apr 04, 2002 10.00 10.37 9.770 9.800 363,800 -0.20(-2.00%)
Apr 03, 2002 10.10 10.40 9.900 10.00 334,300 +0.00(+0.00%)
Apr 02, 2002 10.31 10.32 10.00 10.00 182,100 -0.25(-2.44%)
Apr 01, 2002 10.34 10.71 10.25 10.25 99,600 -0.45(-4.21%)
Mar 29, 2002 10.43 10.72 10.30 10.70 127,700 +0.00(+0.00%)
Mar 28, 2002 10.43 10.72 10.30 10.70 126,700 +0.36(+3.48%)
Mar 27, 2002 10.30 10.70 10.25 10.34 108,400 +0.04(+0.39%)
Mar 26, 2002 10.15 10.38 10.01 10.30 86,100 -0.02(-0.19%)
Mar 25, 2002 10.91 11.01 10.15 10.32 121,600 -0.48(-4.44%)
Mar 22, 2002 10.66 11.20 10.56 10.80 178,400 +0.15(+1.41%)
Mar 21, 2002 10.30 10.79 10.30 10.65 138,900 +0.34(+3.30%)
Mar 20, 2002 10.53 10.75 10.30 10.31 72,100 -0.26(-2.46%)
Mar 19, 2002 10.70 10.84 10.45 10.57 258,100 -0.13(-1.21%)
Mar 18, 2002 10.30 11.03 10.30 10.70 155,900 +0.36(+3.48%)
Mar 15, 2002 10.56 10.66 10.30 10.34 238,400 -0.22(-2.08%)
Mar 14, 2002 10.45 10.85 10.27 10.56 194,200 +0.15(+1.44%)
Mar 13, 2002 10.75 10.78 9.830 10.41 212,700 -0.56(-5.10%)
Mar 12, 2002 10.80 10.97 10.20 10.97 197,800 -0.08(-0.72%)
Mar 11, 2002 10.98 11.30 10.68 11.05 391,700 +0.07(+0.64%)
Mar 08, 2002 10.70 11.50 10.69 10.98 330,600 +0.42(+3.98%)
Mar 07, 2002 10.79 11.25 10.32 10.56 344,600 -0.15(-1.40%)
Mar 06, 2002 10.02 10.88 9.600 10.71 469,000 +0.64(+6.36%)
Mar 05, 2002 10.25 10.54 9.850 10.07 98,500 -0.19(-1.85%)
Mar 04, 2002 9.435 10.40 9.250 10.26 328,200 +0.88(+9.38%)
Mar 01, 2002 9.000 9.590 9.000 9.380 202,900 +0.39(+4.34%)
Feb 28, 2002 9.120 9.310 8.750 8.990 262,900 -0.23(-2.49%)
Feb 27, 2002 9.660 9.750 9.100 9.220 55,700 -0.39(-4.06%)
Feb 26, 2002 9.550 9.840 9.090 9.610 132,600 +0.21(+2.23%)
Feb 25, 2002 8.910 9.430 8.870 9.400 96,100 +0.30(+3.30%)
Feb 22, 2002 8.690 9.100 8.650 9.100 203,100 +0.25(+2.82%)
Feb 21, 2002 9.310 9.310 8.550 8.850 546,900 -0.51(-5.45%)
Feb 20, 2002 9.350 9.720 9.160 9.360 255,900 +0.26(+2.86%)
Feb 19, 2002 10.09 10.09 9.000 9.100 252,200 -0.90(-9.00%)
Feb 18, 2002 10.72 10.72 9.910 10.00 337,700 +0.00(+0.00%)
Feb 15, 2002 10.72 10.72 9.910 10.00 337,200 -0.68(-6.37%)
Feb 14, 2002 10.63 10.73 10.32 10.68 309,100 +0.05(+0.47%)
Feb 13, 2002 10.53 10.86 10.40 10.63 181,400 +0.10(+0.95%)
Feb 12, 2002 10.50 10.75 10.11 10.53 241,200 +0.06(+0.57%)
Feb 11, 2002 10.40 10.90 10.25 10.47 323,300 +0.02(+0.19%)
Feb 08, 2002 10.10 10.55 9.850 10.45 233,000 +0.45(+4.50%)
Feb 07, 2002 10.10 11.10 10.00 10.00 493,300 +0.17(+1.73%)
Feb 06, 2002 9.900 10.24 9.610 9.830 567,700 -0.08(-0.81%)
Feb 05, 2002 10.28 10.73 9.210 9.910 528,600 -0.47(-4.53%)
Feb 04, 2002 11.06 11.24 10.15 10.38 163,400 -0.86(-7.65%)
Feb 01, 2002 10.90 11.39 10.80 11.24 155,100 +0.24(+2.18%)
Jan 31, 2002 11.30 11.30 10.81 11.00 372,500 -0.10(-0.90%)
Jan 30, 2002 11.25 11.44 11.02 11.10 685,400 -0.08(-0.72%)
Jan 29, 2002 11.85 11.85 11.00 11.18 210,600 -0.48(-4.12%)
Jan 28, 2002 11.54 11.84 11.25 11.66 180,000 +0.16(+1.39%)
Jan 25, 2002 11.59 11.85 11.15 11.50 180,500 +0.05(+0.44%)
Jan 24, 2002 11.48 12.05 11.31 11.45 218,700 +0.01(+0.09%)
Jan 23, 2002 11.83 12.01 11.19 11.44 179,900 -0.16(-1.38%)
Jan 22, 2002 12.20 12.20 11.60 11.60 128,500 -0.38(-3.17%)
Jan 21, 2002 12.70 12.70 11.93 11.98 111,800 +0.00(+0.00%)
Jan 18, 2002 12.70 12.70 11.93 11.98 111,600 -0.39(-3.15%)
Jan 17, 2002 12.40 12.70 11.97 12.37 210,100 +0.12(+0.98%)
Jan 16, 2002 12.40 12.71 12.23 12.25 147,800 -0.25(-2.00%)
Jan 15, 2002 13.40 13.40 12.23 12.50 799,400 -0.51(-3.92%)
Jan 14, 2002 14.40 15.05 13.00 13.01 352,300 -1.55(-10.65%)
Jan 11, 2002 15.30 15.52 14.50 14.56 165,800 -0.87(-5.64%)
Jan 10, 2002 15.90 15.99 15.16 15.43 141,900 +1.00(+6.93%)
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.