Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 8.579 8.680 8.579 8.612 658,868 -0.23(-2.61%)
May 28, 2002 8.851 8.949 8.785 8.843 1,309,163 +0.08(+0.94%)
May 27, 2002 8.882 8.930 8.760 8.760 455,440 +0.00(+0.00%)
May 24, 2002 8.882 8.930 8.760 8.760 455,440 -0.10(-1.15%)
May 23, 2002 8.757 8.872 8.699 8.862 958,685 +0.17(+1.93%)
May 22, 2002 8.718 8.807 8.583 8.695 654,711 -0.01(-0.07%)
May 21, 2002 8.757 8.889 8.672 8.701 665,883 -0.04(-0.46%)
May 20, 2002 8.757 8.778 8.699 8.741 638,863 +0.01(+0.13%)
May 17, 2002 8.785 8.795 8.672 8.730 587,162 -0.01(-0.13%)
May 16, 2002 8.795 8.814 8.716 8.741 536,240 -0.09(-1.07%)
May 15, 2002 8.853 8.928 8.689 8.835 1,204,981 +0.06(+0.68%)
May 14, 2002 8.651 8.834 8.631 8.776 1,215,633 +0.20(+2.29%)
May 13, 2002 8.549 8.680 8.537 8.579 855,282 +0.08(+0.93%)
May 10, 2002 8.612 8.660 8.499 8.501 479,082 -0.11(-1.30%)
May 09, 2002 8.576 8.737 8.529 8.612 945,954 +0.04(+0.45%)
May 08, 2002 8.612 8.672 8.556 8.574 605,608 +0.03(+0.32%)
May 07, 2002 8.516 8.662 8.474 8.547 1,171,726 +0.06(+0.68%)
May 06, 2002 8.431 8.562 8.400 8.489 869,052 +0.07(+0.80%)
May 03, 2002 8.481 8.483 8.393 8.422 105,767,136 -0.05(-0.59%)
May 02, 2002 8.372 8.487 8.324 8.472 1,292,276 +0.11(+1.31%)
May 01, 2002 8.601 8.641 8.333 8.362 4,107,017 -0.23(-2.73%)
Apr 30, 2002 8.554 8.720 8.535 8.597 919,194 +0.08(+0.93%)
Apr 29, 2002 8.660 8.660 8.487 8.518 1,572,867 -0.07(-0.85%)
Apr 26, 2002 8.622 8.680 8.545 8.591 851,125 +0.02(+0.20%)
Apr 25, 2002 8.593 8.631 8.420 8.574 987,004 -0.09(-1.02%)
Apr 24, 2002 8.708 8.853 8.583 8.662 1,369,438 +0.03(+0.31%)
Apr 23, 2002 8.622 8.697 8.564 8.635 1,048,318 +0.04(+0.47%)
Apr 22, 2002 8.812 8.822 8.545 8.595 3,745,627 -0.34(-3.85%)
Apr 19, 2002 9.064 9.103 8.901 8.939 864,115 -0.10(-1.07%)
Apr 18, 2002 9.016 9.126 8.991 9.036 1,289,938 -0.05(-0.53%)
Apr 17, 2002 9.132 9.180 9.045 9.084 949,332 -0.03(-0.38%)
Apr 16, 2002 9.093 9.141 9.045 9.118 1,020,259 +0.14(+1.52%)
Apr 15, 2002 9.055 9.070 8.939 8.982 2,395,673 -0.12(-1.33%)
Apr 12, 2002 9.180 9.199 9.005 9.103 478,303 -0.04(-0.42%)
Apr 11, 2002 9.267 9.311 9.084 9.141 1,177,961 -0.12(-1.31%)
Apr 10, 2002 9.132 9.265 9.120 9.263 3,555,708 +0.22(+2.43%)
Apr 09, 2002 9.032 9.238 8.978 9.043 915,817 +0.01(+0.13%)
Apr 08, 2002 8.891 9.074 8.882 9.032 611,583 +0.02(+0.17%)
Apr 05, 2002 8.968 9.139 8.968 9.016 841,772 +0.10(+1.08%)
Apr 04, 2002 8.901 8.945 8.835 8.920 949,851 -0.07(-0.77%)
Apr 03, 2002 9.055 9.086 8.964 8.989 1,534,675 -0.07(-0.79%)
Apr 02, 2002 9.055 9.124 9.047 9.061 1,060,269 -0.00(-0.04%)
Apr 01, 2002 9.059 9.103 8.876 9.064 641,461 +0.00(+0.04%)
Mar 29, 2002 9.084 9.174 9.020 9.061 493,112 +0.00(+0.00%)
Mar 28, 2002 9.084 9.174 9.020 9.061 493,112 -0.01(-0.13%)
Mar 27, 2002 9.045 9.097 8.997 9.072 832,419 +0.06(+0.66%)
Mar 26, 2002 8.910 9.093 8.897 9.012 863,336 +0.08(+0.88%)
Mar 25, 2002 9.032 9.122 8.922 8.934 547,411 -0.08(-0.83%)
Mar 22, 2002 9.093 9.093 8.935 9.009 701,996 -0.10(-1.14%)
Mar 21, 2002 9.180 9.216 9.001 9.113 1,652,367 -0.09(-1.00%)
Mar 20, 2002 9.101 9.238 9.030 9.205 1,605,083 +0.11(+1.16%)
Mar 19, 2002 9.064 9.270 9.063 9.099 1,730,309 +0.04(+0.42%)
Mar 18, 2002 9.045 9.103 8.968 9.061 905,424 +0.02(+0.17%)
Mar 15, 2002 8.947 9.141 8.814 9.045 1,579,881 +0.15(+1.64%)
Mar 14, 2002 8.855 8.926 8.651 8.899 2,358,261 +0.15(+1.74%)
Mar 13, 2002 9.080 9.132 8.656 8.747 4,114,292 -0.33(-3.67%)
Mar 12, 2002 8.987 9.103 8.920 9.080 829,561 +0.08(+0.88%)
Mar 11, 2002 9.084 9.084 8.901 9.001 640,942 -0.07(-0.81%)
Mar 08, 2002 9.209 9.313 9.074 9.074 2,556,493 -0.06(-0.63%)
Mar 07, 2002 9.091 9.253 9.084 9.132 2,342,673 +0.08(+0.83%)
Mar 06, 2002 9.003 9.078 8.949 9.057 3,505,046 +0.10(+1.14%)
Mar 05, 2002 9.036 9.039 8.857 8.955 1,372,036 -0.05(-0.51%)
Mar 04, 2002 8.824 9.018 8.801 9.001 2,152,235 +0.28(+3.15%)
Mar 01, 2002 8.670 8.757 8.603 8.726 723,560 +0.07(+0.80%)
Feb 28, 2002 8.695 8.706 8.583 8.656 5,187,552 +0.07(+0.78%)
Feb 27, 2002 8.524 8.706 8.468 8.589 1,232,261 +0.08(+0.97%)
Feb 26, 2002 8.564 8.564 8.439 8.506 1,938,934 -0.03(-0.36%)
Feb 25, 2002 8.487 8.641 8.420 8.537 1,564,033 +0.07(+0.77%)
Feb 22, 2002 8.441 8.508 8.372 8.472 1,500,641 +0.03(+0.36%)
Feb 21, 2002 8.510 8.564 8.400 8.441 3,152,229 -0.07(-0.81%)
Feb 20, 2002 8.608 8.631 8.495 8.510 2,042,856 -0.10(-1.14%)
Feb 19, 2002 8.660 8.716 8.583 8.608 51,961 -0.16(-1.80%)
Feb 18, 2002 8.805 8.943 8.651 8.766 2,429,708 +0.00(+0.00%)
Feb 15, 2002 8.805 8.943 8.651 8.766 2,424,512 +0.20(+2.31%)
Feb 14, 2002 8.622 8.622 8.468 8.568 1,006,489 -0.05(-0.56%)
Feb 13, 2002 8.516 8.660 8.516 8.616 1,336,183 +0.12(+1.40%)
Feb 12, 2002 8.477 8.578 8.374 8.497 1,498,822 -0.02(-0.27%)
Feb 11, 2002 8.275 8.612 8.256 8.520 4,002,315 +0.46(+5.73%)
Feb 08, 2002 7.744 8.064 7.708 8.058 3,059,478 +0.32(+4.08%)
Feb 07, 2002 7.890 7.931 7.717 7.742 1,172,765 -0.20(-2.47%)
Feb 06, 2002 7.900 7.952 7.862 7.939 2,969,325 +0.07(+0.86%)
Feb 05, 2002 7.794 7.929 7.794 7.871 1,250,447 +0.05(+0.69%)
Feb 04, 2002 7.890 7.898 7.814 7.817 1,957,120 -0.07(-0.93%)
Feb 01, 2002 7.987 8.050 7.814 7.890 2,190,426 -0.10(-1.25%)
Jan 31, 2002 7.871 7.991 7.862 7.991 3,434,119 +0.21(+2.67%)
Jan 30, 2002 7.592 7.842 7.479 7.783 1,982,321 +0.11(+1.40%)
Jan 29, 2002 7.814 7.860 7.592 7.675 1,878,139 -0.09(-1.16%)
Jan 28, 2002 7.679 7.777 7.650 7.765 2,498,297 +0.10(+1.31%)
Jan 25, 2002 7.352 7.717 7.275 7.665 259,806 +0.34(+4.68%)
Jan 24, 2002 7.506 7.515 7.217 7.323 3,139,758 +0.11(+1.47%)
Jan 23, 2002 7.082 7.271 7.073 7.217 1,216,672 +0.10(+1.35%)
Jan 22, 2002 7.227 7.255 7.073 7.121 1,033,509 -0.02(-0.30%)
Jan 21, 2002 7.198 7.236 7.101 7.142 834,757 +0.00(+0.00%)
Jan 18, 2002 7.198 7.236 7.101 7.142 834,757 -0.06(-0.78%)
Jan 17, 2002 7.063 7.227 6.967 7.198 1,598,588 +0.15(+2.19%)
Jan 16, 2002 7.275 7.275 6.986 7.044 3,392,030 -0.21(-2.94%)
Jan 15, 2002 7.406 7.554 7.192 7.257 2,085,205 -0.15(-2.00%)
Jan 14, 2002 7.554 7.571 7.336 7.406 1,403,213 -0.16(-2.11%)
Jan 11, 2002 7.698 7.713 7.477 7.565 1,274,869 -0.07(-0.86%)
Jan 10, 2002 7.785 7.785 7.469 7.631 1,824,359 -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.