Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 1.899 1.901 1.876 1.876 107,001 -0.02(-1.26%)
Jul 30, 2002 1.877 1.938 1.871 1.900 272,507 +0.02(+1.14%)
Jul 29, 2002 1.873 1.904 1.852 1.878 284,824 +0.01(+0.70%)
Jul 26, 2002 1.873 1.873 1.852 1.865 180,902 -0.02(-1.27%)
Jul 25, 2002 1.884 1.913 1.872 1.889 123,167 -0.01(-0.41%)
Jul 24, 2002 1.812 1.945 1.780 1.897 290,213 +0.06(+3.00%)
Jul 23, 2002 1.854 1.878 1.839 1.842 332,551 -0.02(-1.08%)
Jul 22, 2002 1.878 1.895 1.851 1.862 103,152 -0.04(-2.35%)
Jul 19, 2002 1.913 1.936 1.907 1.907 68,511 -0.02(-0.94%)
Jul 17, 2002 1.903 1.932 1.902 1.925 200,146 -0.07(-3.42%)
Jul 12, 2002 2.049 2.049 1.982 1.993 166,275 -0.05(-2.45%)
Jul 11, 2002 2.062 2.062 2.035 2.043 227,089 -0.03(-1.56%)
Jul 10, 2002 2.048 2.086 2.019 2.076 101,613 +0.03(+1.36%)
Jul 09, 2002 2.075 2.075 2.048 2.048 85,447 -0.03(-1.41%)
Jul 08, 2002 2.099 2.099 2.077 2.077 111,620 -0.02(-1.11%)
Jul 05, 2002 2.081 2.101 2.079 2.101 70,821 +0.02(+0.94%)
Jul 04, 2002 2.014 2.088 2.006 2.081 200,916 +0.00(+0.00%)
Jul 03, 2002 2.014 2.088 2.006 2.081 200,916 +0.07(+3.35%)
Jul 02, 2002 2.014 2.014 1.997 2.014 70,821 -0.00(-0.23%)
Jul 01, 2002 2.029 2.029 2.010 2.018 17,705 -0.02(-0.99%)
Jun 28, 2002 2.054 2.054 2.013 2.038 60,813 -0.02(-1.07%)
Jun 27, 2002 2.015 2.060 2.003 2.060 134,714 +0.05(+2.65%)
Jun 26, 2002 1.949 2.007 1.949 2.007 355,645 +0.04(+2.28%)
Jun 25, 2002 1.976 1.986 1.962 1.962 213,233 -0.01(-0.62%)
Jun 21, 2002 1.980 1.984 1.956 1.975 182,441 -0.01(-0.75%)
Jun 20, 2002 2.007 2.007 1.981 1.989 41,568 -0.01(-0.33%)
Jun 19, 2002 1.995 2.004 1.989 1.996 31,561 +0.01(+0.26%)
Jun 18, 2002 1.981 1.992 1.969 1.991 39,259 +0.02(+0.86%)
Jun 17, 2002 1.923 1.974 1.923 1.974 36,950 +0.04(+2.29%)
Jun 14, 2002 1.953 1.953 1.906 1.930 45,417 -0.07(-3.48%)
Jun 12, 2002 1.948 2.001 1.948 1.999 120,088 +0.05(+2.46%)
Jun 11, 2002 1.976 1.986 1.937 1.951 179,362 -0.02(-1.09%)
Jun 10, 2002 2.030 2.030 1.962 1.973 157,808 -0.06(-2.82%)
Jun 07, 2002 2.019 2.039 2.019 2.030 43,878 +0.00(+0.22%)
Jun 06, 2002 2.010 2.043 2.008 2.025 75,440 +0.03(+1.30%)
Jun 05, 2002 1.985 2.010 1.960 1.999 122,397 -0.02(-1.16%)
May 31, 2002 2.014 2.030 2.002 2.023 63,893 -0.03(-1.49%)
May 28, 2002 2.025 2.060 2.014 2.053 229,399 +0.02(+0.77%)
May 27, 2002 2.034 2.042 2.031 2.038 24,633 +0.00(+0.00%)
May 24, 2002 2.034 2.042 2.031 2.038 24,633 -0.00(-0.06%)
May 23, 2002 2.048 2.048 2.021 2.039 76,209 -0.01(-0.51%)
May 22, 2002 2.030 2.064 2.030 2.049 215,542 +0.02(+0.93%)
May 21, 2002 2.007 2.034 2.007 2.030 77,749 +0.02(+1.16%)
May 20, 2002 1.993 2.007 1.993 2.007 11,546 +0.00(+0.03%)
May 17, 2002 1.994 2.014 1.994 2.006 42,338 +0.01(+0.72%)
May 16, 2002 1.954 2.001 1.954 1.992 167,815 +0.04(+2.06%)
May 15, 2002 1.949 1.961 1.949 1.952 56,964 -0.01(-0.40%)
May 14, 2002 1.949 1.960 1.949 1.960 34,640 +0.01(+0.60%)
May 13, 2002 1.941 1.963 1.941 1.948 36,950 +0.01(+0.64%)
May 10, 2002 1.934 1.951 1.926 1.936 47,727 +0.01(+0.47%)
May 09, 2002 1.915 1.932 1.915 1.926 25,403 +0.00(+0.24%)
May 08, 2002 1.940 1.940 1.922 1.922 24,633 -0.02(-1.17%)
May 07, 2002 1.949 1.949 1.933 1.945 20,014 -0.01(-0.27%)
May 06, 2002 1.943 1.950 1.929 1.950 36,180 +0.00(+0.23%)
May 03, 2002 1.910 1.955 1.906 1.945 76,209 +0.03(+1.66%)
May 02, 2002 1.905 1.916 1.905 1.913 20,784 +0.01(+0.27%)
May 01, 2002 1.893 1.913 1.893 1.908 65,432 +0.02(+0.89%)
Apr 30, 2002 1.884 1.891 1.876 1.891 48,497 +0.00(+0.21%)
Apr 29, 2002 1.887 1.889 1.884 1.888 25,403 +0.01(+0.38%)
Apr 26, 2002 1.873 1.881 1.864 1.880 22,324 +0.01(+0.38%)
Apr 25, 2002 1.861 1.879 1.861 1.873 25,403 +0.01(+0.66%)
Apr 24, 2002 1.853 1.861 1.826 1.861 94,684 +0.01(+0.39%)
Apr 23, 2002 1.850 1.854 1.841 1.854 3,848,979 +0.00(+0.14%)
Apr 22, 2002 1.860 1.863 1.851 1.851 25,403 -0.01(-0.28%)
Apr 19, 2002 1.832 1.869 1.832 1.856 143,951 +0.03(+1.74%)
Apr 18, 2002 1.823 1.825 1.814 1.825 36,950 -0.00(-0.04%)
Apr 17, 2002 1.841 1.841 1.809 1.825 50,036 -0.01(-0.71%)
Apr 16, 2002 1.845 1.849 1.831 1.838 39,259 -0.00(-0.25%)
Apr 15, 2002 1.841 1.845 1.831 1.843 93,145 -0.00(-0.04%)
Apr 12, 2002 1.806 1.847 1.806 1.843 48,497 +0.04(+2.20%)
Apr 11, 2002 1.800 1.816 1.773 1.804 63,893 +0.01(+0.83%)
Apr 10, 2002 1.763 1.789 1.763 1.789 78,519 +0.03(+1.59%)
Apr 09, 2002 1.780 1.783 1.756 1.761 55,425 -0.02(-1.20%)
Apr 08, 2002 1.783 1.783 1.769 1.782 94,684 -0.00(-0.22%)
Apr 05, 2002 1.806 1.806 1.786 1.786 24,633 -0.01(-0.72%)
Apr 04, 2002 1.825 1.832 1.799 1.799 135,484 -0.03(-1.53%)
Apr 03, 2002 1.813 1.830 1.813 1.827 18,475 +0.02(+0.97%)
Apr 02, 2002 1.811 1.813 1.789 1.810 44,648 -0.01(-0.29%)
Apr 01, 2002 1.814 1.822 1.806 1.815 59,274 -0.00(-0.18%)
Mar 29, 2002 1.819 1.828 1.817 1.818 76,979 +0.00(+0.00%)
Mar 28, 2002 1.819 1.828 1.817 1.818 27,712 +0.00(+0.04%)
Mar 27, 2002 1.865 1.865 1.817 1.817 56,195 -0.05(-2.51%)
Mar 26, 2002 1.839 1.866 1.832 1.864 65,432 +0.02(+1.23%)
Mar 25, 2002 1.867 1.867 1.820 1.841 83,907 -0.03(-1.53%)
Mar 22, 2002 1.815 1.876 1.815 1.870 233,248 +0.06(+3.23%)
Mar 21, 2002 1.825 1.829 1.793 1.812 170,894 -0.01(-0.82%)
Mar 20, 2002 1.871 1.881 1.825 1.826 205,535 -0.05(-2.67%)
Mar 19, 2002 1.888 1.890 1.870 1.876 56,964 -0.01(-0.58%)
Mar 18, 2002 1.808 1.888 1.808 1.888 156,268 +0.08(+4.61%)
Mar 15, 2002 1.806 1.806 1.795 1.804 31,561 -0.01(-0.32%)
Mar 14, 2002 1.813 1.823 1.810 1.810 44,648 +0.00(+0.25%)
Mar 13, 2002 1.829 1.829 1.793 1.806 93,145 -0.03(-1.45%)
Mar 12, 2002 1.844 1.845 1.832 1.832 66,972 -0.01(-0.77%)
Mar 11, 2002 1.785 1.864 1.781 1.847 138,563 +0.06(+3.49%)
Mar 08, 2002 1.791 1.791 1.782 1.784 23,093 -0.00(-0.07%)
Mar 07, 2002 1.797 1.797 1.786 1.786 46,187 -0.01(-0.29%)
Mar 06, 2002 1.780 1.793 1.775 1.791 42,338 +0.01(+0.47%)
Mar 05, 2002 1.783 1.784 1.779 1.782 30,022 -0.01(-0.44%)
Mar 04, 2002 1.826 1.826 1.770 1.790 146,261 -0.03(-1.85%)
Mar 01, 2002 1.822 1.833 1.822 1.824 20,784 +0.00(+0.14%)
Feb 28, 2002 1.825 1.875 1.812 1.821 207,844 +0.00(+0.11%)
Feb 27, 2002 1.786 1.823 1.786 1.819 38,489 +0.04(+2.00%)
Feb 26, 2002 1.754 1.794 1.736 1.784 85,447 +0.02(+1.37%)
Feb 25, 2002 1.771 1.771 1.747 1.760 94,684 -0.03(-1.49%)
Feb 22, 2002 1.823 1.823 1.779 1.786 80,828 -0.05(-2.48%)
Feb 21, 2002 1.786 1.833 1.786 1.832 194,758 +0.05(+2.55%)
Feb 20, 2002 1.774 1.790 1.774 1.786 141,642 +0.01(+0.73%)
Feb 19, 2002 1.776 1.776 1.765 1.773 71,591 -0.00(-0.07%)
Feb 18, 2002 1.768 1.778 1.768 1.774 13,856 +0.00(+0.00%)
Feb 15, 2002 1.768 1.778 1.768 1.774 13,856 +0.01(+0.44%)
Feb 14, 2002 1.760 1.772 1.760 1.767 70,051 +0.01(+0.78%)
Feb 13, 2002 1.756 1.762 1.753 1.753 19,244 -0.01(-0.37%)
Feb 12, 2002 1.784 1.784 1.747 1.760 220,931 -0.03(-1.53%)
Feb 11, 2002 1.757 1.787 1.757 1.787 53,115 +0.02(+1.21%)
Feb 08, 2002 1.757 1.770 1.752 1.765 85,447 +0.01(+0.67%)
Feb 07, 2002 1.767 1.767 1.747 1.754 67,742 -0.02(-1.10%)
Feb 06, 2002 1.756 1.773 1.750 1.773 26,173 +0.02(+0.89%)
Feb 05, 2002 1.787 1.787 1.750 1.758 86,217 -0.03(-1.74%)
Feb 04, 2002 1.787 1.805 1.782 1.789 67,742 -0.00(-0.14%)
Feb 01, 2002 1.781 1.805 1.776 1.791 77,749 +0.01(+0.84%)
Jan 31, 2002 1.748 1.780 1.748 1.776 98,533 +0.03(+1.52%)
Jan 30, 2002 1.705 1.750 1.705 1.750 171,664 +0.04(+2.63%)
Jan 29, 2002 1.724 1.762 1.702 1.705 90,066 -0.01(-0.68%)
Jan 28, 2002 1.711 1.740 1.711 1.717 107,771 +0.02(+1.23%)
Jan 25, 2002 1.695 1.696 1.692 1.696 43,878 -0.00(-0.19%)
Jan 24, 2002 1.704 1.706 1.698 1.699 48,497 -0.00(-0.04%)
Jan 23, 2002 1.689 1.700 1.689 1.700 10,777 +0.01(+0.65%)
Jan 22, 2002 1.689 1.695 1.688 1.689 14,626 +0.00(+0.19%)
Jan 21, 2002 1.689 1.698 1.682 1.686 73,130 +0.00(+0.00%)
Jan 18, 2002 1.689 1.698 1.682 1.686 73,130 -0.01(-0.42%)
Jan 17, 2002 1.721 1.721 1.693 1.693 92,375 -0.03(-1.73%)
Jan 16, 2002 1.739 1.739 1.718 1.723 93,915 -0.02(-1.27%)
Jan 15, 2002 1.731 1.745 1.731 1.745 2,232,408 +0.01(+0.49%)
Jan 14, 2002 1.733 1.745 1.726 1.736 80,828 +0.01(+0.49%)
Jan 11, 2002 1.721 1.732 1.719 1.728 32,331 +0.01(+0.61%)
Jan 10, 2002 1.717 1.718 1.702 1.717 22,324 +0.00(+0.11%)
Jan 09, 2002 1.711 1.724 1.711 1.715 10,777 -0.05(-2.98%)
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.