Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 3.300 3.490 3.300 3.490 76,700 +0.14(+4.18%)
Aug 29, 2002 3.500 3.500 3.250 3.350 35,800 +0.05(+1.52%)
Aug 28, 2002 3.400 3.400 3.300 3.300 34,200 -0.15(-4.35%)
Aug 27, 2002 3.500 3.500 3.400 3.450 21,000 -0.05(-1.43%)
Aug 26, 2002 3.500 3.500 3.500 3.500 10,800 +0.00(+0.00%)
Aug 23, 2002 3.500 3.500 3.500 3.500 500 +0.01(+0.29%)
Aug 22, 2002 3.551 3.600 3.490 3.490 53,350,000 -0.21(-5.68%)
Aug 21, 2002 3.660 3.750 3.600 3.700 82,700 +0.00(+0.00%)
Aug 20, 2002 3.650 3.790 3.650 3.700 68,500 +0.03(+0.82%)
Aug 16, 2002 3.700 3.770 3.600 3.670 106,100 -0.02(-0.54%)
Aug 15, 2002 3.520 3.750 3.510 3.690 212,000 -0.08(-2.12%)
Aug 14, 2002 3.750 3.800 3.550 3.770 110,900 -0.03(-0.79%)
Aug 13, 2002 3.710 3.800 3.590 3.800 255,500 +0.17(+4.68%)
Aug 12, 2002 3.550 3.630 3.500 3.630 77,500 +0.28(+8.36%)
Aug 07, 2002 3.290 3.480 3.060 3.350 308,500 -0.22(-6.16%)
Aug 06, 2002 3.500 3.570 3.450 3.570 92,600 +0.02(+0.56%)
Aug 05, 2002 3.500 3.550 3.470 3.550 306,700 +0.01(+0.28%)
Aug 02, 2002 3.550 3.570 3.500 3.540 82,800 -0.01(-0.29%)
Aug 01, 2002 3.600 3.600 3.500 3.550 37,700 -0.10(-2.73%)
Jul 31, 2002 3.550 3.650 3.480 3.650 140,900 +0.10(+2.82%)
Jul 30, 2002 3.550 3.600 3.510 3.550 21,300 +0.05(+1.43%)
Jul 29, 2002 3.510 3.580 3.500 3.500 14,650 -0.06(-1.69%)
Jul 26, 2002 3.500 3.620 3.500 3.560 28,650 +0.06(+1.71%)
Jul 25, 2002 3.750 3.750 3.500 3.500 33,700 -0.15(-4.11%)
Jul 24, 2002 3.700 3.700 3.650 3.650 19,200 -0.01(-0.27%)
Jul 23, 2002 3.600 3.800 3.600 3.660 15,800 -0.00(-0.05%)
Jul 22, 2002 3.700 3.900 3.600 3.662 88,200 -0.26(-6.58%)
Jul 19, 2002 3.700 3.920 3.700 3.920 5,800 +0.15(+3.98%)
Jul 17, 2002 3.730 3.850 3.690 3.770 21,300 +0.02(+0.51%)
Jul 12, 2002 3.850 3.900 3.750 3.751 7,400 -0.10(-2.57%)
Jul 11, 2002 3.910 3.950 3.850 3.850 3,900 -0.07(-1.79%)
Jul 10, 2002 3.950 3.950 3.920 3.920 6,000 -0.03(-0.76%)
Jul 09, 2002 4.000 4.000 3.920 3.950 8,700 +0.03(+0.77%)
Jul 08, 2002 4.000 4.000 3.920 3.920 11,000 -0.08(-2.00%)
Jul 05, 2002 4.180 4.180 4.000 4.000 5,400 +0.03(+0.76%)
Jul 04, 2002 3.970 3.970 3.970 3.970 500 +0.00(+0.00%)
Jul 03, 2002 3.970 3.970 3.970 3.970 500 +0.01(+0.25%)
Jul 02, 2002 4.360 4.360 3.960 3.960 22,100 -0.07(-1.74%)
Jul 01, 2002 4.300 4.360 4.020 4.030 16,200 +0.08(+2.03%)
Jun 28, 2002 4.070 4.100 3.950 3.950 11,700 -0.05(-1.25%)
Jun 27, 2002 4.100 4.100 3.940 4.000 11,800 -0.05(-1.23%)
Jun 26, 2002 4.000 4.050 3.960 4.050 7,400 +0.01(+0.25%)
Jun 25, 2002 4.150 4.160 4.000 4.040 71,100 -0.06(-1.46%)
Jun 21, 2002 4.010 4.100 4.010 4.100 2,200 +0.04(+0.99%)
Jun 20, 2002 4.000 4.099 4.000 4.060 40,200 +0.06(+1.50%)
Jun 19, 2002 4.000 4.037 3.950 4.000 12,900 +0.00(+0.00%)
Jun 18, 2002 4.000 4.050 4.000 4.000 37,500 -0.09(-2.20%)
Jun 17, 2002 4.050 4.090 4.000 4.090 627,400 +0.00(+0.00%)
Jun 14, 2002 4.100 4.100 4.030 4.090 4,800 +0.02(+0.49%)
Jun 12, 2002 4.050 4.070 4.030 4.070 12,800 +0.02(+0.49%)
Jun 11, 2002 4.080 4.200 4.050 4.050 44,400 -0.03(-0.74%)
Jun 10, 2002 4.230 4.231 4.070 4.080 37,600 -0.04(-0.97%)
Jun 07, 2002 4.080 4.180 4.050 4.120 37,900 +0.05(+1.23%)
Jun 06, 2002 4.130 4.170 4.050 4.070 5,600 -0.08(-1.93%)
Jun 05, 2002 4.140 4.249 4.130 4.150 13,400 -0.18(-4.13%)
May 31, 2002 4.180 4.340 4.030 4.329 87,100 +0.29(+7.15%)
May 28, 2002 4.010 4.201 3.980 4.040 51,800 +0.02(+0.50%)
May 27, 2002 4.010 4.020 4.000 4.020 8,600 +0.00(+0.00%)
May 24, 2002 4.010 4.020 4.000 4.020 8,600 +0.02(+0.50%)
May 23, 2002 4.011 4.030 4.000 4.000 13,000 -0.03(-0.74%)
May 22, 2002 4.030 4.050 4.030 4.030 11,400 +0.02(+0.50%)
May 21, 2002 4.020 4.050 3.970 4.010 41,500 +0.01(+0.25%)
May 20, 2002 4.000 4.020 3.980 4.000 28,000 -0.03(-0.74%)
May 17, 2002 4.050 4.050 3.960 4.030 19,500 +0.03(+0.75%)
May 16, 2002 4.000 4.000 3.950 4.000 75,400 +0.05(+1.27%)
May 15, 2002 4.070 4.070 3.870 3.950 951,000 +0.04(+1.00%)
May 14, 2002 4.150 4.150 3.910 3.911 59,800 -0.24(-5.76%)
May 13, 2002 4.150 4.150 4.060 4.150 9,400 +0.07(+1.72%)
May 10, 2002 4.190 4.190 4.010 4.080 24,000 +0.03(+0.74%)
May 09, 2002 4.050 4.190 4.041 4.050 1,100 +0.05(+1.25%)
May 08, 2002 4.220 4.220 4.000 4.000 72,700 -0.15(-3.61%)
May 07, 2002 4.170 4.250 4.150 4.150 77,500 -0.01(-0.24%)
May 06, 2002 4.230 4.300 4.160 4.160 4,000 -0.06(-1.42%)
May 03, 2002 4.380 4.380 4.201 4.220 22,700 -0.07(-1.63%)
May 02, 2002 4.300 4.300 4.160 4.290 21,000 -0.01(-0.23%)
May 01, 2002 4.440 4.440 4.300 4.300 12,200 -0.10(-2.27%)
Apr 30, 2002 4.150 4.400 3.950 4.400 301,800 -0.35(-7.37%)
Apr 29, 2002 4.800 5.040 4.750 4.750 84,200 +0.05(+1.06%)
Apr 26, 2002 4.751 4.800 4.550 4.700 28,300 -0.09(-1.88%)
Apr 25, 2002 4.770 4.810 4.710 4.790 14,800 -0.01(-0.21%)
Apr 24, 2002 4.890 4.890 4.750 4.800 61,300 +0.00(+0.00%)
Apr 23, 2002 4.500 4.800 4.500 4.800 346,300 +0.20(+4.35%)
Apr 22, 2002 4.700 4.700 4.450 4.600 44,100 -0.11(-2.34%)
Apr 19, 2002 4.690 4.720 4.690 4.710 4,900 +0.01(+0.21%)
Apr 18, 2002 4.760 4.800 4.690 4.700 14,000 -0.10(-2.08%)
Apr 17, 2002 4.800 4.800 4.749 4.800 21,900 +0.05(+1.05%)
Apr 16, 2002 4.750 4.750 4.745 4.750 8,900 -0.05(-1.04%)
Apr 15, 2002 4.950 5.000 4.720 4.800 18,100 -0.15(-3.03%)
Apr 12, 2002 4.750 4.950 4.600 4.950 21,600 +0.25(+5.32%)
Apr 11, 2002 4.900 4.900 4.700 4.700 35,700 -0.05(-1.05%)
Apr 10, 2002 4.750 4.850 4.750 4.750 7,700 +0.05(+1.06%)
Apr 09, 2002 4.701 4.750 4.660 4.700 17,300 -0.09(-1.88%)
Apr 08, 2002 4.740 4.790 4.700 4.790 10,900 +0.03(+0.63%)
Apr 05, 2002 4.800 4.800 4.690 4.760 13,000 +0.06(+1.28%)
Apr 04, 2002 4.570 4.850 4.570 4.700 28,000 +0.06(+1.29%)
Apr 03, 2002 4.800 4.800 4.600 4.640 72,200 -0.15(-3.13%)
Apr 02, 2002 4.910 4.950 4.730 4.790 60,500 -0.16(-3.23%)
Apr 01, 2002 5.000 5.050 4.710 4.950 169,000 +0.19(+3.99%)
Mar 29, 2002 4.780 5.000 4.620 4.760 44,500 +0.00(+0.00%)
Mar 28, 2002 4.780 5.000 4.620 4.760 44,500 -0.12(-2.46%)
Mar 27, 2002 4.990 5.040 4.750 4.880 115,100 -0.12(-2.40%)
Mar 26, 2002 5.050 5.050 4.951 5.000 15,600 -0.05(-0.99%)
Mar 25, 2002 5.000 5.070 5.000 5.050 89,300 +0.05(+1.00%)
Mar 22, 2002 5.050 5.130 4.950 5.000 24,700 +0.00(+0.00%)
Mar 21, 2002 5.160 5.270 4.970 5.000 192,600 -0.19(-3.66%)
Mar 20, 2002 5.350 5.350 5.190 5.190 31,600 -0.19(-3.53%)
Mar 19, 2002 5.585 5.585 5.160 5.380 156,400 -0.13(-2.36%)
Mar 18, 2002 4.990 5.850 4.990 5.510 189,100 +0.61(+12.45%)
Mar 15, 2002 4.900 4.900 4.800 4.900 74,600 +0.00(+0.00%)
Mar 14, 2002 4.840 4.980 4.590 4.900 293,300 +0.17(+3.59%)
Mar 13, 2002 4.750 4.760 4.700 4.730 6,400 -0.07(-1.46%)
Mar 12, 2002 4.630 4.800 4.630 4.800 47,500 +0.15(+3.23%)
Mar 11, 2002 4.830 4.830 4.500 4.650 85,800 -0.06(-1.27%)
Mar 08, 2002 4.640 4.800 4.640 4.710 49,100 -0.02(-0.42%)
Mar 07, 2002 4.730 4.730 4.651 4.730 25,500 +0.11(+2.38%)
Mar 06, 2002 4.750 4.830 4.540 4.620 198,800 -0.08(-1.70%)
Mar 05, 2002 4.750 4.750 4.700 4.700 46,100 -0.05(-1.04%)
Mar 04, 2002 4.550 4.750 4.500 4.750 284,800 +0.20(+4.39%)
Mar 01, 2002 4.460 4.730 4.450 4.550 231,300 -0.02(-0.44%)
Feb 28, 2002 4.460 4.570 4.200 4.570 916,200 -0.13(-2.77%)
Feb 27, 2002 4.800 4.800 4.400 4.700 201,400 -0.10(-2.08%)
Feb 26, 2002 4.700 4.850 4.510 4.800 547,100 +0.05(+1.05%)
Feb 25, 2002 4.790 4.800 4.710 4.750 129,300 -0.05(-1.04%)
Feb 22, 2002 4.750 4.800 4.699 4.800 102,300 +0.05(+1.05%)
Feb 21, 2002 4.600 4.750 4.600 4.750 53,800 +0.05(+1.06%)
Feb 20, 2002 4.550 4.700 4.500 4.700 41,700 +0.19(+4.21%)
Feb 19, 2002 4.500 4.700 4.450 4.510 160,300 +0.01(+0.22%)
Feb 18, 2002 4.460 4.500 4.400 4.500 24,400 +0.00(+0.00%)
Feb 15, 2002 4.460 4.500 4.400 4.500 24,400 +0.11(+2.51%)
Feb 14, 2002 4.390 4.500 4.280 4.390 110,900 +0.08(+1.86%)
Feb 13, 2002 4.200 4.320 4.180 4.310 866,100 +0.11(+2.62%)
Feb 12, 2002 4.800 4.800 3.950 4.200 1,616,600 -0.66(-13.57%)
Feb 11, 2002 4.890 4.890 4.800 4.859 14,000 -0.04(-0.83%)
Feb 08, 2002 5.000 5.000 4.850 4.900 17,900 -0.10(-2.01%)
Feb 07, 2002 5.050 5.100 5.000 5.000 256,700 +0.00(+0.01%)
Feb 06, 2002 5.050 5.200 5.000 5.000 7,300 +0.00(+0.00%)
Feb 05, 2002 5.180 5.200 4.880 5.000 41,800 -0.20(-3.85%)
Feb 04, 2002 5.330 5.330 5.120 5.200 72,900 -0.10(-1.89%)
Feb 01, 2002 5.000 5.440 5.000 5.300 244,000 +0.30(+6.00%)
Jan 31, 2002 4.970 5.000 4.900 5.000 223,900 +0.05(+1.01%)
Jan 30, 2002 5.000 5.000 4.950 4.950 15,700 -0.15(-2.94%)
Jan 29, 2002 4.850 5.100 4.850 5.100 357,000 +0.27(+5.59%)
Jan 28, 2002 4.840 4.850 4.820 4.830 43,400 -0.02(-0.41%)
Jan 25, 2002 4.800 4.850 4.800 4.850 31,400 -0.04(-0.82%)
Jan 24, 2002 4.830 4.900 4.700 4.890 18,200 +0.09(+1.87%)
Jan 23, 2002 4.860 4.900 4.700 4.800 273,700 +0.00(+0.00%)
Jan 22, 2002 5.050 5.050 4.750 4.800 112,200 -0.20(-4.00%)
Jan 21, 2002 5.040 5.040 4.860 5.000 385,600 +0.00(+0.00%)
Jan 18, 2002 5.040 5.040 4.860 5.000 385,600 +0.00(+0.00%)
Jan 17, 2002 5.190 5.200 4.700 5.000 766,200 -0.05(-0.99%)
Jan 16, 2002 4.650 5.430 4.650 5.050 2,456,900 +0.19(+3.91%)
Jan 15, 2002 5.000 5.000 4.791 4.860 32,100 -0.14(-2.80%)
Jan 14, 2002 4.570 5.400 4.570 5.000 43,900 +0.20(+4.17%)
Jan 11, 2002 5.150 5.200 4.480 4.800 147,400 -0.28(-5.51%)
Jan 10, 2002 5.450 5.550 5.080 5.080 134,000 -0.13(-2.50%)
Jan 09, 2002 5.260 5.450 5.180 5.210 38,200 -1.09(-17.30%)
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.