Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 8.583 8.683 8.583 8.615 658,627 -0.23(-2.61%)
May 28, 2002 8.854 8.952 8.789 8.846 1,308,685 +0.08(+0.94%)
May 27, 2002 8.885 8.933 8.764 8.764 455,273 +0.00(+0.00%)
May 24, 2002 8.885 8.933 8.764 8.764 455,273 -0.10(-1.15%)
May 23, 2002 8.760 8.875 8.702 8.866 958,334 +0.17(+1.93%)
May 22, 2002 8.721 8.810 8.586 8.698 654,472 -0.01(-0.07%)
May 21, 2002 8.760 8.893 8.675 8.704 665,640 -0.04(-0.46%)
May 20, 2002 8.760 8.781 8.702 8.744 638,630 +0.01(+0.13%)
May 17, 2002 8.789 8.798 8.675 8.733 586,947 -0.01(-0.13%)
May 16, 2002 8.798 8.817 8.719 8.744 536,044 -0.09(-1.07%)
May 15, 2002 8.856 8.931 8.692 8.839 1,204,541 +0.06(+0.68%)
May 14, 2002 8.654 8.837 8.635 8.779 1,215,189 +0.20(+2.29%)
May 13, 2002 8.552 8.683 8.540 8.583 854,969 +0.08(+0.93%)
May 10, 2002 8.615 8.663 8.502 8.504 478,907 -0.11(-1.30%)
May 09, 2002 8.579 8.740 8.533 8.615 945,609 +0.04(+0.45%)
May 08, 2002 8.615 8.675 8.559 8.577 605,387 +0.03(+0.32%)
May 07, 2002 8.519 8.665 8.477 8.550 1,171,298 +0.06(+0.68%)
May 06, 2002 8.434 8.565 8.404 8.492 868,734 +0.07(+0.80%)
May 03, 2002 8.484 8.486 8.396 8.425 105,728,488 -0.05(-0.59%)
May 02, 2002 8.375 8.490 8.327 8.475 1,291,804 +0.11(+1.31%)
May 01, 2002 8.604 8.644 8.336 8.365 4,105,516 -0.23(-2.73%)
Apr 30, 2002 8.558 8.723 8.538 8.600 918,858 +0.08(+0.93%)
Apr 29, 2002 8.663 8.663 8.490 8.521 1,572,292 -0.07(-0.85%)
Apr 26, 2002 8.625 8.683 8.548 8.594 850,814 +0.02(+0.20%)
Apr 25, 2002 8.596 8.635 8.423 8.577 986,643 -0.09(-1.02%)
Apr 24, 2002 8.712 8.856 8.586 8.665 1,368,938 +0.03(+0.31%)
Apr 23, 2002 8.625 8.700 8.567 8.638 1,047,935 +0.04(+0.47%)
Apr 22, 2002 8.816 8.825 8.548 8.598 3,744,258 -0.34(-3.85%)
Apr 19, 2002 9.068 9.106 8.904 8.943 863,799 -0.10(-1.06%)
Apr 18, 2002 9.020 9.129 8.995 9.039 1,289,466 -0.05(-0.53%)
Apr 17, 2002 9.135 9.183 9.049 9.087 948,985 -0.03(-0.38%)
Apr 16, 2002 9.097 9.145 9.049 9.122 1,019,886 +0.14(+1.52%)
Apr 15, 2002 9.058 9.074 8.943 8.985 2,394,798 -0.12(-1.33%)
Apr 12, 2002 9.183 9.203 9.008 9.106 478,128 -0.04(-0.42%)
Apr 11, 2002 9.270 9.314 9.087 9.145 1,177,531 -0.12(-1.31%)
Apr 10, 2002 9.135 9.268 9.124 9.266 3,554,409 +0.22(+2.43%)
Apr 09, 2002 9.035 9.241 8.981 9.047 915,482 +0.01(+0.13%)
Apr 08, 2002 8.894 9.077 8.885 9.035 611,360 +0.02(+0.17%)
Apr 05, 2002 8.972 9.143 8.972 9.020 841,464 +0.10(+1.08%)
Apr 04, 2002 8.904 8.948 8.839 8.923 949,504 -0.07(-0.77%)
Apr 03, 2002 9.058 9.089 8.968 8.993 1,534,114 -0.07(-0.79%)
Apr 02, 2002 9.058 9.127 9.050 9.064 1,059,882 -0.00(-0.04%)
Apr 01, 2002 9.062 9.106 8.879 9.068 641,227 +0.00(+0.04%)
Mar 29, 2002 9.087 9.178 9.023 9.064 492,932 +0.00(+0.00%)
Mar 28, 2002 9.087 9.178 9.023 9.064 492,932 -0.01(-0.13%)
Mar 27, 2002 9.049 9.100 9.000 9.075 832,115 +0.06(+0.66%)
Mar 26, 2002 8.914 9.097 8.900 9.016 863,020 +0.08(+0.88%)
Mar 25, 2002 9.035 9.126 8.925 8.937 547,211 -0.08(-0.83%)
Mar 22, 2002 9.097 9.097 8.939 9.012 701,740 -0.10(-1.14%)
Mar 21, 2002 9.183 9.220 9.004 9.116 1,651,764 -0.09(-1.00%)
Mar 20, 2002 9.104 9.241 9.033 9.208 1,604,496 +0.11(+1.16%)
Mar 19, 2002 9.068 9.274 9.066 9.102 1,729,677 +0.04(+0.42%)
Mar 18, 2002 9.049 9.106 8.972 9.064 905,094 +0.02(+0.17%)
Mar 15, 2002 8.950 9.145 8.817 9.049 1,579,304 +0.15(+1.64%)
Mar 14, 2002 8.858 8.929 8.654 8.902 2,357,399 +0.15(+1.74%)
Mar 13, 2002 9.083 9.135 8.660 8.750 4,112,788 -0.33(-3.67%)
Mar 12, 2002 8.991 9.106 8.923 9.083 829,258 +0.08(+0.88%)
Mar 11, 2002 9.087 9.087 8.904 9.004 640,707 -0.07(-0.81%)
Mar 08, 2002 9.212 9.316 9.077 9.077 2,555,559 -0.06(-0.63%)
Mar 07, 2002 9.095 9.256 9.087 9.135 2,341,817 +0.08(+0.83%)
Mar 06, 2002 9.006 9.081 8.952 9.060 3,503,765 +0.10(+1.14%)
Mar 05, 2002 9.039 9.043 8.860 8.958 1,371,535 -0.05(-0.51%)
Mar 04, 2002 8.827 9.022 8.804 9.004 2,151,448 +0.28(+3.15%)
Mar 01, 2002 8.673 8.760 8.606 8.729 723,296 +0.07(+0.80%)
Feb 28, 2002 8.698 8.710 8.586 8.660 5,185,656 +0.07(+0.78%)
Feb 27, 2002 8.527 8.710 8.471 8.592 1,231,810 +0.08(+0.97%)
Feb 26, 2002 8.567 8.567 8.442 8.509 1,938,225 -0.03(-0.36%)
Feb 25, 2002 8.490 8.644 8.423 8.540 1,563,462 +0.07(+0.77%)
Feb 22, 2002 8.444 8.511 8.375 8.475 1,500,092 +0.03(+0.36%)
Feb 21, 2002 8.513 8.567 8.404 8.444 3,151,077 -0.07(-0.81%)
Feb 20, 2002 8.611 8.635 8.498 8.513 2,042,110 -0.10(-1.14%)
Feb 19, 2002 8.663 8.719 8.586 8.611 51,942 -0.16(-1.80%)
Feb 18, 2002 8.808 8.946 8.654 8.769 2,428,820 +0.00(+0.00%)
Feb 15, 2002 8.808 8.946 8.654 8.769 2,423,626 +0.20(+2.31%)
Feb 14, 2002 8.625 8.625 8.471 8.571 1,006,121 -0.05(-0.56%)
Feb 13, 2002 8.519 8.663 8.519 8.619 1,335,695 +0.12(+1.40%)
Feb 12, 2002 8.481 8.581 8.377 8.500 1,498,274 -0.02(-0.27%)
Feb 11, 2002 8.278 8.615 8.259 8.523 4,000,853 +0.46(+5.73%)
Feb 08, 2002 7.747 8.067 7.710 8.061 3,058,360 +0.32(+4.08%)
Feb 07, 2002 7.893 7.934 7.720 7.745 1,172,337 -0.20(-2.47%)
Feb 06, 2002 7.903 7.955 7.864 7.942 2,968,240 +0.07(+0.86%)
Feb 05, 2002 7.797 7.932 7.797 7.874 1,249,990 +0.05(+0.69%)
Feb 04, 2002 7.893 7.901 7.816 7.820 1,956,405 -0.07(-0.93%)
Feb 01, 2002 7.990 8.053 7.816 7.893 2,189,626 -0.10(-1.25%)
Jan 31, 2002 7.874 7.993 7.864 7.993 3,432,864 +0.21(+2.67%)
Jan 30, 2002 7.595 7.845 7.481 7.786 1,981,597 +0.11(+1.40%)
Jan 29, 2002 7.816 7.863 7.595 7.678 1,877,453 -0.09(-1.16%)
Jan 28, 2002 7.682 7.780 7.653 7.768 2,497,384 +0.10(+1.31%)
Jan 25, 2002 7.354 7.720 7.277 7.668 259,711 +0.34(+4.68%)
Jan 24, 2002 7.508 7.518 7.220 7.325 3,138,611 +0.11(+1.47%)
Jan 23, 2002 7.085 7.273 7.075 7.220 1,216,228 +0.10(+1.35%)
Jan 22, 2002 7.229 7.258 7.075 7.123 1,033,131 -0.02(-0.30%)
Jan 21, 2002 7.200 7.239 7.104 7.144 834,452 +0.00(+0.00%)
Jan 18, 2002 7.200 7.239 7.104 7.144 834,452 -0.06(-0.78%)
Jan 17, 2002 7.066 7.229 6.969 7.200 1,598,003 +0.15(+2.19%)
Jan 16, 2002 7.277 7.277 6.989 7.046 3,390,791 -0.21(-2.94%)
Jan 15, 2002 7.408 7.556 7.195 7.260 2,084,443 -0.15(-2.00%)
Jan 14, 2002 7.556 7.574 7.339 7.408 1,402,700 -0.16(-2.11%)
Jan 11, 2002 7.701 7.716 7.479 7.568 1,274,403 -0.07(-0.86%)
Jan 10, 2002 7.787 7.787 7.472 7.633 1,823,693 -0.23(-2.87%)
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.