Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 4.375 4.487 4.356 4.375 27,494 -0.21(-4.49%)
May 28, 2002 4.533 4.580 4.393 4.580 11,233 +0.10(+2.30%)
May 27, 2002 4.571 4.571 4.477 4.477 14,656 +0.00(+0.00%)
May 24, 2002 4.571 4.571 4.477 4.477 14,656 -0.09(-2.05%)
May 23, 2002 4.300 4.580 4.300 4.571 38,834 +0.33(+7.71%)
May 22, 2002 4.300 4.300 3.973 4.244 62,370 -0.14(-3.20%)
May 21, 2002 4.487 4.487 4.384 4.384 37,443 -0.08(-1.88%)
May 20, 2002 4.477 4.515 4.468 4.468 5,670 -0.02(-0.42%)
May 17, 2002 4.449 4.496 4.440 4.487 150,524 +0.00(+0.00%)
May 16, 2002 4.468 4.496 4.440 4.487 10,912 +0.03(+0.63%)
May 15, 2002 4.608 4.655 4.459 4.459 11,768 -0.20(-4.22%)
May 14, 2002 4.608 4.674 4.608 4.655 58,947 +0.04(+0.81%)
May 13, 2002 4.440 4.618 4.309 4.618 30,489 +0.22(+5.11%)
May 10, 2002 4.440 4.440 4.300 4.393 69,324 -0.05(-1.05%)
May 09, 2002 4.440 4.477 4.393 4.440 74,352 +0.00(+0.00%)
May 08, 2002 4.440 4.468 4.347 4.440 107,731 +0.00(+0.00%)
May 07, 2002 4.627 4.664 4.347 4.440 126,881 -0.14(-3.06%)
May 06, 2002 4.814 4.814 4.440 4.580 74,245 -0.23(-4.85%)
May 03, 2002 4.814 4.879 4.767 4.814 107,945 +0.04(+0.78%)
May 02, 2002 4.477 5.048 4.477 4.776 210,969 +0.38(+8.72%)
May 01, 2002 4.272 4.393 4.206 4.393 166,036 +0.11(+2.62%)
Apr 30, 2002 4.160 4.281 4.113 4.281 41,509 +0.21(+5.29%)
Apr 29, 2002 4.094 4.206 3.973 4.066 57,021 -0.03(-0.68%)
Apr 26, 2002 4.234 4.300 4.019 4.094 257,399 -0.15(-3.52%)
Apr 25, 2002 4.206 4.300 4.206 4.244 15,512 +0.04(+0.89%)
Apr 24, 2002 4.253 4.318 4.206 4.206 191,070 -0.07(-1.75%)
Apr 23, 2002 3.917 4.281 3.917 4.281 144,640 +0.36(+9.31%)
Apr 22, 2002 4.150 4.150 3.739 3.917 34,662 -0.22(-5.42%)
Apr 19, 2002 4.178 4.178 4.141 4.141 14,121 +0.06(+1.37%)
Apr 18, 2002 4.160 4.160 4.075 4.085 18,400 -0.07(-1.58%)
Apr 17, 2002 4.160 4.197 4.150 4.150 14,335 -0.04(-0.89%)
Apr 16, 2002 3.926 4.188 3.926 4.188 27,601 +0.23(+5.91%)
Apr 15, 2002 4.019 4.019 3.935 3.954 14,763 -0.07(-1.63%)
Apr 12, 2002 3.702 4.019 3.599 4.019 217,495 +0.32(+8.59%)
Apr 11, 2002 3.711 3.739 3.702 3.702 69,003 -0.04(-1.00%)
Apr 10, 2002 3.599 3.739 3.599 3.739 35,732 +0.15(+4.17%)
Apr 09, 2002 3.543 3.589 3.543 3.589 15,940 +0.09(+2.67%)
Apr 08, 2002 3.318 3.496 3.272 3.496 51,351 -0.06(-1.58%)
Apr 05, 2002 3.552 3.692 3.365 3.552 89,437 -0.12(-3.31%)
Apr 04, 2002 3.739 3.739 3.636 3.674 15,512 -0.15(-3.91%)
Apr 03, 2002 3.926 3.926 3.814 3.823 19,256 -0.18(-4.44%)
Apr 02, 2002 4.066 4.066 4.001 4.001 13,693 -0.07(-1.61%)
Apr 01, 2002 3.645 4.103 3.645 4.066 34,662 +0.33(+8.75%)
Mar 29, 2002 3.617 3.739 3.496 3.739 46,644 +0.00(+0.00%)
Mar 28, 2002 3.617 3.739 3.496 3.739 46,644 +0.11(+3.09%)
Mar 27, 2002 3.879 3.926 3.505 3.627 47,714 -0.30(-7.62%)
Mar 26, 2002 3.973 3.973 3.739 3.926 41,723 -0.10(-2.55%)
Mar 25, 2002 4.113 4.113 4.019 4.029 16,047 -0.07(-1.82%)
Mar 22, 2002 4.337 4.337 3.973 4.103 29,099 -0.24(-5.59%)
Mar 21, 2002 3.973 4.347 3.973 4.347 34,662 +0.28(+6.90%)
Mar 20, 2002 4.094 4.103 4.019 4.066 18,080 -0.17(-3.97%)
Mar 19, 2002 4.365 4.365 4.206 4.234 46,644 -0.13(-3.00%)
Mar 18, 2002 4.375 4.393 4.347 4.365 24,498 +0.01(+0.21%)
Mar 15, 2002 4.225 4.393 4.225 4.356 81,841 +0.10(+2.42%)
Mar 14, 2002 4.160 4.272 4.113 4.253 19,042 +0.15(+3.64%)
Mar 13, 2002 4.477 4.477 4.019 4.103 75,208 -0.36(-8.16%)
Mar 12, 2002 4.580 4.655 4.412 4.468 141,109 +0.07(+1.70%)
Mar 11, 2002 4.440 4.664 4.384 4.393 276,977 +0.37(+9.30%)
Mar 08, 2002 3.739 4.019 3.739 4.019 33,913 +0.28(+7.50%)
Mar 07, 2002 3.823 4.141 3.739 3.739 203,587 -0.08(-2.20%)
Mar 06, 2002 2.832 3.870 2.832 3.823 204,443 +0.92(+31.51%)
Mar 05, 2002 2.916 2.916 2.898 2.907 9,414 +0.01(+0.32%)
Mar 04, 2002 2.870 2.954 2.823 2.898 37,015 +0.02(+0.65%)
Mar 01, 2002 2.851 2.898 2.851 2.879 115,433 +0.06(+1.99%)
Feb 28, 2002 2.851 2.851 2.804 2.823 19,256 +0.01(+0.33%)
Feb 27, 2002 2.879 2.879 2.767 2.814 25,461 -0.07(-2.27%)
Feb 26, 2002 2.888 2.888 2.851 2.879 19,363 +0.03(+0.98%)
Feb 25, 2002 2.748 2.851 2.711 2.851 39,690 +0.09(+3.39%)
Feb 22, 2002 2.720 2.757 2.524 2.757 59,375 +0.05(+1.72%)
Feb 21, 2002 2.898 2.944 2.701 2.711 67,826 -0.23(-7.94%)
Feb 20, 2002 2.879 2.991 2.879 2.944 55,416 +0.07(+2.27%)
Feb 19, 2002 2.982 2.982 2.879 2.879 23,857 -0.10(-3.45%)
Feb 18, 2002 2.683 2.991 2.655 2.982 60,017 +0.00(+0.00%)
Feb 15, 2002 2.683 2.991 2.655 2.982 60,017 +0.30(+11.15%)
Feb 14, 2002 2.711 2.757 2.683 2.683 20,540 +0.02(+0.70%)
Feb 13, 2002 2.664 2.664 2.571 2.664 43,006 +0.05(+1.79%)
Feb 12, 2002 2.627 2.701 2.617 2.617 19,684 -0.01(-0.36%)
Feb 11, 2002 2.505 2.627 2.477 2.627 32,843 +0.11(+4.46%)
Feb 08, 2002 2.299 2.514 2.281 2.514 33,378 +0.21(+9.35%)
Feb 07, 2002 2.159 2.309 2.159 2.299 38,727 +0.09(+4.24%)
Feb 06, 2002 2.262 2.281 2.206 2.206 329,933 -0.07(-3.28%)
Feb 05, 2002 2.206 2.384 2.206 2.281 194,493 +0.07(+3.39%)
Feb 04, 2002 2.290 2.337 2.197 2.206 523,571 -0.08(-3.67%)
Feb 01, 2002 2.337 2.356 2.243 2.290 173,632 -0.02(-0.81%)
Jan 31, 2002 2.327 2.327 2.281 2.309 82,269 +0.05(+2.07%)
Jan 30, 2002 2.243 2.327 2.197 2.262 101,205 +0.07(+3.42%)
Jan 29, 2002 2.384 2.384 2.169 2.187 44,932 -0.15(-6.40%)
Jan 28, 2002 2.225 2.384 2.215 2.337 51,030 +0.19(+8.70%)
Jan 25, 2002 2.290 2.384 2.103 2.150 62,049 -0.07(-3.36%)
Jan 24, 2002 2.103 2.225 2.010 2.225 496,719 +0.12(+5.78%)
Jan 23, 2002 2.112 2.112 2.056 2.103 94,037 +0.00(+0.00%)
Jan 22, 2002 2.243 2.243 2.103 2.103 146,030 -0.05(-2.17%)
Jan 21, 2002 2.103 2.290 2.103 2.150 41,937 +0.00(+0.00%)
Jan 18, 2002 2.103 2.290 2.103 2.150 41,937 +0.05(+2.22%)
Jan 17, 2002 2.103 2.131 2.056 2.103 209,685 +0.05(+2.27%)
Jan 16, 2002 2.010 2.122 2.000 2.056 42,258 +0.02(+0.92%)
Jan 15, 2002 2.103 2.225 2.019 2.038 249,910 -0.07(-3.11%)
Jan 14, 2002 2.505 2.655 2.056 2.103 199,843 -0.37(-15.09%)
Jan 11, 2002 2.608 2.617 2.477 2.477 106,982 -0.08(-3.28%)
Jan 10, 2002 2.571 2.664 2.524 2.561 82,376 -0.32(-11.04%)
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.