Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 1.313 1.340 1.216 1.230 161,554,800 -0.40(-24.74%)
Jul 26, 2002 1.722 1.762 1.589 1.634 40,780,960 -0.04(-2.39%)
Jul 25, 2002 1.818 1.823 1.612 1.674 59,876,800 -0.22(-11.46%)
Jul 24, 2002 1.753 1.920 1.752 1.891 39,296,800 +0.11(+6.37%)
Jul 23, 2002 1.932 1.944 1.712 1.778 85,002,400 -0.14(-7.46%)
Jul 22, 2002 2.006 2.062 1.839 1.921 43,119,600 -0.09(-4.63%)
Jul 19, 2002 2.046 2.127 2.000 2.014 28,187,200 -0.15(-6.98%)
Jul 17, 2002 2.316 2.361 2.073 2.166 63,918,400 -0.05(-2.11%)
Jul 12, 2002 2.333 2.342 2.167 2.212 44,790,400 -0.00(-0.10%)
Jul 11, 2002 1.999 2.223 1.981 2.214 37,943,200 +0.20(+10.17%)
Jul 10, 2002 2.117 2.133 1.996 2.010 30,884,400 -0.06(-2.74%)
Jul 09, 2002 2.173 2.207 2.097 2.067 35,771,200 -0.11(-4.91%)
Jul 08, 2002 2.110 2.249 2.083 2.173 52,895,200 +0.06(+3.00%)
Jul 05, 2002 2.078 2.111 2.018 2.110 24,653,600 +0.17(+8.83%)
Jul 04, 2002 1.773 1.942 1.772 1.939 35,822,400 +0.00(+0.00%)
Jul 03, 2002 1.773 1.942 1.772 1.939 35,757,600 +0.15(+8.65%)
Jul 02, 2002 1.882 1.889 1.736 1.784 45,602,800 -0.12(-6.30%)
Jul 01, 2002 1.900 1.956 1.864 1.904 38,768,400 -0.00(-0.23%)
Jun 28, 2002 1.867 1.988 1.826 1.909 65,922,000 +0.01(+0.59%)
Jun 27, 2002 2.312 2.330 1.867 1.898 105,988,000 -0.33(-14.90%)
Jun 26, 2002 2.086 2.309 2.028 2.230 68,911,200 -0.12(-5.20%)
Jun 25, 2002 2.611 2.611 2.337 2.352 39,011,600 -0.17(-6.58%)
Jun 21, 2002 2.612 2.713 2.464 2.518 49,394,000 -0.11(-4.10%)
Jun 20, 2002 2.656 2.728 2.591 2.626 47,434,000 -0.02(-0.92%)
Jun 19, 2002 2.989 2.989 2.627 2.650 86,479,600 -0.49(-15.66%)
Jun 18, 2002 3.120 3.233 3.083 3.142 33,600,400 -0.02(-0.53%)
Jun 17, 2002 3.201 3.242 3.104 3.159 35,136,400 +0.03(+0.89%)
Jun 14, 2002 2.960 3.154 2.860 3.131 37,180,800 +0.03(+0.82%)
Jun 12, 2002 3.318 3.378 2.963 3.106 75,509,200 -0.29(-8.65%)
Jun 11, 2002 3.618 3.633 3.390 3.400 28,600,000 -0.16(-4.47%)
Jun 10, 2002 3.637 3.739 3.551 3.559 24,956,800 -0.03(-0.84%)
Jun 07, 2002 3.329 3.633 3.328 3.589 45,565,200 -0.03(-0.95%)
Jun 06, 2002 3.584 3.672 3.583 3.623 24,390,800 +0.00(+0.03%)
Jun 05, 2002 3.683 3.684 3.494 3.622 37,034,800 -0.10(-2.57%)
May 31, 2002 3.844 3.861 3.711 3.718 22,395,200 -0.02(-0.54%)
May 28, 2002 3.927 3.929 3.660 3.738 45,530,400 -0.15(-3.97%)
May 27, 2002 3.894 3.915 3.802 3.892 24,598,000 +0.00(+0.00%)
May 24, 2002 3.894 3.915 3.802 3.892 24,491,600 -0.08(-1.96%)
May 23, 2002 4.240 4.249 3.844 3.970 85,181,600 -0.26(-6.10%)
May 22, 2002 4.096 4.253 4.089 4.228 48,898,000 +0.16(+4.05%)
May 21, 2002 4.456 4.517 4.059 4.063 45,722,000 -0.34(-7.63%)
May 20, 2002 4.316 4.428 4.296 4.399 31,744,800 +0.05(+1.07%)
May 17, 2002 4.333 4.364 4.226 4.352 31,047,200 +0.13(+3.16%)
May 16, 2002 4.212 4.306 4.128 4.219 32,737,200 +0.01(+0.19%)
May 15, 2002 4.067 4.289 4.010 4.211 49,785,200 +0.08(+1.94%)
May 14, 2002 3.997 4.172 3.928 4.131 50,818,400 +0.37(+9.97%)
May 13, 2002 3.579 3.769 3.549 3.757 26,574,800 +0.21(+6.05%)
May 10, 2002 3.908 3.922 3.500 3.542 44,020,400 -0.29(-7.49%)
May 09, 2002 3.988 4.071 3.822 3.829 40,977,200 -0.17(-4.28%)
May 08, 2002 3.832 4.062 3.711 4.000 56,152,800 +0.41(+11.49%)
May 07, 2002 3.578 3.652 3.412 3.588 47,009,600 +0.09(+2.51%)
May 06, 2002 3.544 3.711 3.471 3.500 36,712,000 -0.14(-3.82%)
May 03, 2002 3.783 3.812 3.620 3.639 28,363,600 -0.14(-3.70%)
May 02, 2002 3.957 4.054 3.778 3.779 37,472,000 -0.16(-4.03%)
May 01, 2002 3.804 3.992 3.706 3.938 57,241,200 +0.07(+1.81%)
Apr 30, 2002 4.030 4.083 3.783 3.868 59,125,600 -0.07(-1.75%)
Apr 29, 2002 3.774 3.993 3.647 3.937 130,864,800 +0.56(+16.66%)
Apr 26, 2002 3.790 3.794 3.374 3.374 39,668,000 -0.37(-9.99%)
Apr 25, 2002 3.594 3.821 3.593 3.749 38,931,200 +0.14(+3.88%)
Apr 24, 2002 4.001 4.060 3.599 3.609 52,449,600 -0.35(-8.76%)
Apr 23, 2002 4.154 4.202 3.919 3.956 25,728,800 -0.17(-4.04%)
Apr 22, 2002 4.057 4.206 4.056 4.122 26,904,000 +0.02(+0.49%)
Apr 19, 2002 4.253 4.306 4.097 4.102 37,598,800 -0.30(-6.81%)
Apr 18, 2002 4.431 4.479 4.306 4.402 22,529,600 -0.07(-1.66%)
Apr 17, 2002 4.477 4.542 4.337 4.477 31,410,800 +0.05(+1.18%)
Apr 16, 2002 4.430 4.476 4.338 4.424 28,222,000 +0.18(+4.35%)
Apr 15, 2002 4.154 4.310 4.144 4.240 38,421,600 +0.16(+4.04%)
Apr 12, 2002 4.182 4.216 3.949 4.076 45,870,800 -0.02(-0.38%)
Apr 11, 2002 4.244 4.300 4.045 4.091 47,800,800 -0.19(-4.39%)
Apr 10, 2002 4.566 4.600 3.956 4.279 122,867,600 -0.25(-5.52%)
Apr 09, 2002 4.882 4.922 4.518 4.529 45,966,400 -0.31(-6.32%)
Apr 08, 2002 4.461 4.834 4.460 4.834 38,290,400 +0.16(+3.35%)
Apr 05, 2002 4.818 4.896 4.629 4.678 34,079,200 -0.11(-2.28%)
Apr 04, 2002 4.773 4.950 4.708 4.787 37,685,600 -0.02(-0.49%)
Apr 03, 2002 4.742 4.871 4.644 4.810 36,455,600 +0.09(+1.88%)
Apr 02, 2002 4.702 4.966 4.693 4.721 47,770,800 -0.13(-2.61%)
Apr 01, 2002 4.656 4.886 4.507 4.848 78,762,800 -0.08(-1.65%)
Mar 29, 2002 5.090 5.122 4.652 4.929 104,179,600 +0.00(+0.00%)
Mar 28, 2002 5.090 5.122 4.652 4.929 104,104,800 -0.13(-2.51%)
Mar 27, 2002 5.142 5.247 4.967 5.056 35,544,800 -0.17(-3.19%)
Mar 26, 2002 5.064 5.353 5.036 5.222 37,440,800 +0.10(+2.04%)
Mar 25, 2002 5.371 5.378 5.111 5.118 29,434,400 -0.28(-5.17%)
Mar 22, 2002 5.541 5.541 5.356 5.397 41,618,800 -0.05(-0.86%)
Mar 21, 2002 5.257 5.506 5.118 5.443 57,319,600 +0.27(+5.31%)
Mar 20, 2002 5.644 5.656 5.150 5.169 76,342,400 -0.57(-9.93%)
Mar 19, 2002 5.906 5.917 5.704 5.739 28,177,600 -0.12(-2.12%)
Mar 18, 2002 5.970 6.099 5.797 5.863 35,424,000 +0.00(+0.00%)
Mar 15, 2002 5.666 5.870 5.558 5.863 41,599,600 +0.24(+4.23%)
Mar 14, 2002 5.911 5.931 5.613 5.626 37,969,200 -0.33(-5.54%)
Mar 13, 2002 6.009 6.052 5.933 5.956 34,304,400 -0.11(-1.81%)
Mar 12, 2002 6.206 6.239 6.022 6.066 41,633,200 -0.34(-5.24%)
Mar 11, 2002 6.406 6.477 6.294 6.401 27,003,200 -0.08(-1.17%)
Mar 08, 2002 6.409 6.610 6.378 6.477 42,330,400 +0.19(+2.99%)
Mar 07, 2002 6.430 6.451 6.113 6.289 44,852,000 -0.05(-0.81%)
Mar 06, 2002 6.350 6.414 6.203 6.340 48,163,200 -0.21(-3.14%)
Mar 05, 2002 6.461 6.721 6.456 6.546 45,908,000 -0.02(-0.25%)
Mar 04, 2002 6.234 6.633 6.174 6.562 49,457,200 +0.35(+5.58%)
Mar 01, 2002 5.722 6.222 5.706 6.216 43,530,800 +0.55(+9.66%)
Feb 28, 2002 5.867 5.972 5.618 5.668 52,828,800 -0.24(-4.03%)
Feb 27, 2002 6.250 6.277 5.889 5.906 57,392,000 -0.21(-3.36%)
Feb 26, 2002 6.112 6.217 5.950 6.111 63,404,000 +0.13(+2.17%)
Feb 25, 2002 5.572 6.024 5.571 5.981 53,286,000 +0.43(+7.83%)
Feb 22, 2002 5.717 5.783 5.472 5.547 85,965,200 -0.29(-4.91%)
Feb 21, 2002 6.176 6.178 5.826 5.833 49,729,600 -0.43(-6.83%)
Feb 20, 2002 5.844 6.328 5.833 6.261 61,247,600 +0.31(+5.23%)
Feb 19, 2002 6.100 6.163 5.901 5.950 65,702,000 -0.42(-6.63%)
Feb 18, 2002 6.589 6.628 6.306 6.372 132,951,600 +0.00(+0.00%)
Feb 15, 2002 6.589 6.628 6.306 6.372 132,234,800 -0.53(-7.74%)
Feb 14, 2002 6.880 7.050 6.793 6.907 37,146,800 +0.08(+1.24%)
Feb 13, 2002 7.000 7.118 6.756 6.822 40,984,000 -0.09(-1.29%)
Feb 12, 2002 6.666 7.039 6.589 6.911 40,478,000 +0.14(+2.12%)
Feb 11, 2002 6.403 6.778 6.380 6.768 41,558,000 +0.35(+5.53%)
Feb 08, 2002 6.712 6.750 6.160 6.413 62,352,000 -0.25(-3.82%)
Feb 07, 2002 6.900 6.951 6.636 6.668 32,097,200 -0.22(-3.24%)
Feb 06, 2002 6.902 7.010 6.767 6.891 41,271,200 +0.17(+2.50%)
Feb 05, 2002 6.744 6.803 6.459 6.723 49,142,000 -0.07(-0.98%)
Feb 04, 2002 7.110 7.283 6.779 6.790 36,604,000 -0.34(-4.71%)
Feb 01, 2002 7.292 7.370 7.084 7.126 22,930,000 -0.18(-2.45%)
Jan 31, 2002 7.366 7.422 7.061 7.304 32,392,800 +0.03(+0.46%)
Jan 30, 2002 7.222 7.277 7.050 7.271 40,601,200 +0.09(+1.21%)
Jan 29, 2002 7.572 7.594 7.067 7.184 46,051,600 -0.37(-4.90%)
Jan 28, 2002 7.417 7.556 7.343 7.554 30,746,800 +0.28(+3.85%)
Jan 25, 2002 7.189 7.456 7.100 7.274 27,223,200 -0.02(-0.26%)
Jan 24, 2002 7.111 7.367 6.961 7.293 37,729,200 +0.25(+3.58%)
Jan 23, 2002 6.973 7.091 6.836 7.041 29,604,800 +0.13(+1.88%)
Jan 22, 2002 7.156 7.174 6.831 6.911 36,136,400 -0.18(-2.51%)
Jan 21, 2002 6.949 7.139 6.944 7.089 26,794,400 +0.00(+0.00%)
Jan 18, 2002 6.949 7.139 6.944 7.089 26,757,200 -0.13(-1.83%)
Jan 17, 2002 7.208 7.222 6.947 7.221 37,241,200 +0.24(+3.50%)
Jan 16, 2002 7.161 7.208 6.950 6.977 37,131,600 -0.28(-3.90%)
Jan 15, 2002 6.917 7.264 6.910 7.260 61,119,600 +0.62(+9.34%)
Jan 14, 2002 6.992 7.041 6.640 6.640 45,617,200 -0.37(-5.25%)
Jan 11, 2002 7.381 7.383 6.979 7.008 46,003,600 -0.32(-4.42%)
Jan 10, 2002 7.472 7.574 7.267 7.332 33,075,600 -0.10(-1.36%)
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.