Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 4.308 4.325 4.280 4.297 46,285 -0.04(-0.91%)
Jul 30, 2002 4.303 4.353 4.297 4.337 54,830 +0.01(+0.26%)
Jul 29, 2002 4.241 4.353 4.241 4.325 86,340 +0.11(+2.67%)
Jul 26, 2002 4.230 4.252 4.196 4.213 65,868 -0.04(-1.06%)
Jul 25, 2002 4.241 4.269 4.235 4.258 72,098 -0.02(-0.39%)
Jul 24, 2002 4.157 4.303 4.157 4.275 199,384 -0.08(-1.93%)
Jul 23, 2002 4.449 4.455 4.342 4.359 92,749 -0.09(-2.02%)
Jul 22, 2002 4.426 4.494 4.415 4.449 142,239 -0.01(-0.25%)
Jul 19, 2002 4.567 4.578 4.376 4.460 136,542 -0.14(-3.05%)
Jul 17, 2002 4.584 4.606 4.578 4.601 41,657 -0.02(-0.49%)
Jul 12, 2002 4.589 4.634 4.584 4.623 49,846 +0.03(+0.73%)
Jul 11, 2002 4.623 4.629 4.556 4.589 79,931 -0.03(-0.73%)
Jul 10, 2002 4.668 4.674 4.623 4.623 169,832 -0.04(-0.84%)
Jul 09, 2002 4.719 4.719 4.662 4.662 20,650 -0.06(-1.19%)
Jul 08, 2002 4.685 4.719 4.685 4.719 30,085 +0.03(+0.72%)
Jul 05, 2002 4.617 4.702 4.617 4.685 47,175 +0.05(+1.09%)
Jul 04, 2002 4.617 4.657 4.606 4.634 87,942 +0.00(+0.00%)
Jul 03, 2002 4.617 4.657 4.606 4.634 87,942 +0.00(+0.00%)
Jul 02, 2002 4.741 4.747 4.578 4.634 164,848 -0.11(-2.25%)
Jul 01, 2002 4.758 4.775 4.741 4.741 37,740 -0.03(-0.59%)
Jun 28, 2002 4.769 4.792 4.758 4.769 28,305 -0.02(-0.47%)
Jun 27, 2002 4.803 4.808 4.758 4.792 61,951 -0.02(-0.35%)
Jun 26, 2002 4.859 4.859 4.741 4.808 142,061 -0.08(-1.72%)
Jun 25, 2002 4.898 4.943 4.893 4.893 57,679 -0.06(-1.25%)
Jun 21, 2002 5.022 5.022 4.966 4.954 140,281 -0.08(-1.67%)
Jun 20, 2002 5.168 5.168 4.999 5.039 267,922 -0.13(-2.50%)
Jun 19, 2002 5.157 5.179 5.145 5.168 20,294 +0.00(+0.00%)
Jun 18, 2002 5.174 5.213 5.157 5.168 92,215 -0.01(-0.22%)
Jun 17, 2002 5.179 5.196 5.168 5.179 54,118 -0.01(-0.22%)
Jun 14, 2002 5.241 5.252 5.179 5.190 80,109 -0.02(-0.32%)
Jun 12, 2002 5.179 5.241 5.179 5.207 35,604 +0.01(+0.11%)
Jun 11, 2002 5.218 5.241 5.185 5.202 32,755 -0.02(-0.43%)
Jun 10, 2002 5.207 5.252 5.196 5.224 73,344 -0.01(-0.11%)
Jun 07, 2002 5.218 5.241 5.185 5.230 109,305 -0.02(-0.32%)
Jun 06, 2002 5.252 5.286 5.247 5.247 110,373 -0.06(-1.06%)
Jun 05, 2002 5.241 5.308 5.241 5.303 100,582 +0.03(+0.64%)
May 31, 2002 5.258 5.286 5.258 5.269 50,736 +0.03(+0.54%)
May 28, 2002 5.235 5.247 5.235 5.241 31,865 -0.01(-0.11%)
May 27, 2002 5.230 5.280 5.230 5.247 42,013 +0.00(+0.00%)
May 24, 2002 5.230 5.280 5.230 5.247 42,013 +0.01(+0.11%)
May 23, 2002 5.230 5.241 5.230 5.241 7,654 +0.01(+0.11%)
May 22, 2002 5.224 5.252 5.224 5.235 53,406 +0.01(+0.11%)
May 21, 2002 5.196 5.258 5.168 5.230 76,015 -0.02(-0.43%)
May 20, 2002 5.252 5.252 5.230 5.252 11,215 -0.02(-0.32%)
May 17, 2002 5.252 5.308 5.230 5.269 26,169 -0.01(-0.21%)
May 16, 2002 5.308 5.308 5.252 5.280 43,081 -0.03(-0.63%)
May 15, 2002 5.365 5.421 5.314 5.314 45,395 -0.02(-0.42%)
May 14, 2002 5.297 5.393 5.297 5.336 52,694 +0.03(+0.64%)
May 13, 2002 5.286 5.303 5.286 5.303 30,085 +0.01(+0.21%)
May 10, 2002 5.286 5.336 5.286 5.291 49,311 -0.01(-0.21%)
May 09, 2002 5.286 5.325 5.280 5.303 21,006 -0.01(-0.11%)
May 08, 2002 5.275 5.331 5.269 5.308 56,432 +0.02(+0.43%)
May 07, 2002 5.258 5.286 5.252 5.286 56,254 +0.02(+0.32%)
May 06, 2002 5.252 5.286 5.241 5.269 68,716 -0.01(-0.21%)
May 03, 2002 5.280 5.286 5.230 5.280 61,061 -0.01(-0.11%)
May 02, 2002 5.291 5.348 5.286 5.286 34,536 -0.02(-0.42%)
May 01, 2002 5.365 5.499 5.308 5.308 33,290 -0.03(-0.53%)
Apr 30, 2002 5.235 5.449 5.230 5.336 58,213 +0.08(+1.60%)
Apr 29, 2002 5.365 5.409 5.224 5.252 56,788 -0.15(-2.71%)
Apr 26, 2002 5.432 5.438 5.336 5.398 81,355 -0.07(-1.23%)
Apr 25, 2002 5.488 5.488 5.449 5.466 58,569 -0.01(-0.10%)
Apr 24, 2002 5.477 5.505 5.449 5.471 57,857 -0.01(-0.10%)
Apr 23, 2002 5.477 5.488 5.426 5.477 890,108 -0.01(-0.10%)
Apr 22, 2002 5.572 5.589 5.477 5.482 44,327 -0.11(-1.91%)
Apr 19, 2002 5.595 5.612 5.561 5.589 31,865 -0.03(-0.50%)
Apr 18, 2002 5.623 5.645 5.595 5.617 117,494 -0.01(-0.10%)
Apr 17, 2002 5.645 5.651 5.600 5.623 56,788 -0.03(-0.50%)
Apr 16, 2002 5.516 5.657 5.511 5.651 142,417 +0.16(+2.97%)
Apr 15, 2002 5.488 5.527 5.477 5.488 37,384 -0.03(-0.51%)
Apr 12, 2002 5.494 5.516 5.438 5.516 87,942 +0.04(+0.72%)
Apr 11, 2002 5.499 5.499 5.460 5.477 28,305 +0.01(+0.21%)
Apr 10, 2002 5.449 5.533 5.432 5.466 86,162 -0.01(-0.10%)
Apr 09, 2002 5.432 5.477 5.426 5.471 51,982 +0.04(+0.72%)
Apr 08, 2002 5.421 5.477 5.421 5.432 96,843 +0.01(+0.21%)
Apr 05, 2002 5.393 5.421 5.376 5.421 58,213 +0.00(+0.00%)
Apr 04, 2002 5.336 5.449 5.308 5.421 62,129 +0.06(+1.05%)
Apr 03, 2002 5.398 5.409 5.342 5.365 156,481 -0.04(-0.83%)
Apr 02, 2002 5.393 5.432 5.393 5.409 136,364 -0.01(-0.21%)
Apr 01, 2002 5.539 5.539 5.348 5.421 56,254 -0.09(-1.63%)
Mar 29, 2002 5.370 5.544 5.370 5.511 242,821 +0.00(+0.00%)
Mar 28, 2002 5.370 5.544 5.370 5.511 242,821 +0.14(+2.62%)
Mar 27, 2002 5.140 5.393 5.140 5.370 288,039 +0.26(+5.17%)
Mar 26, 2002 5.095 5.140 5.084 5.106 112,153 -0.01(-0.11%)
Mar 25, 2002 5.168 5.168 5.112 5.112 64,265 -0.03(-0.65%)
Mar 22, 2002 5.224 5.241 5.140 5.145 35,782 -0.13(-2.55%)
Mar 21, 2002 5.027 5.280 4.966 5.280 136,898 +0.25(+4.91%)
Mar 20, 2002 5.084 5.084 5.033 5.033 42,013 -0.02(-0.44%)
Mar 19, 2002 5.089 5.101 4.943 5.056 86,874 -0.04(-0.77%)
Mar 18, 2002 5.056 5.106 5.056 5.095 50,024 +0.10(+1.91%)
Mar 15, 2002 5.084 5.101 4.999 4.999 28,839 -0.08(-1.66%)
Mar 14, 2002 5.056 5.101 5.056 5.084 53,406 +0.00(+0.00%)
Mar 13, 2002 5.123 5.123 5.011 5.084 30,619 -0.06(-1.09%)
Mar 12, 2002 5.168 5.190 5.027 5.140 38,808 -0.04(-0.76%)
Mar 11, 2002 5.224 5.224 5.112 5.179 45,573 +0.08(+1.65%)
Mar 08, 2002 5.033 5.112 5.027 5.095 27,059 +0.08(+1.68%)
Mar 07, 2002 5.056 5.056 4.999 5.011 25,813 +0.00(+0.00%)
Mar 06, 2002 5.056 5.084 4.943 5.011 33,468 -0.02(-0.34%)
Mar 05, 2002 4.971 5.027 4.926 5.027 48,243 +0.06(+1.13%)
Mar 04, 2002 4.954 5.016 4.926 4.971 106,278 +0.02(+0.45%)
Mar 01, 2002 4.943 4.999 4.943 4.949 30,085 +0.01(+0.11%)
Feb 28, 2002 4.994 5.027 4.943 4.943 53,940 -0.05(-1.01%)
Feb 27, 2002 4.988 4.994 4.949 4.994 60,883 -0.01(-0.22%)
Feb 26, 2002 4.983 5.005 4.977 5.005 51,092 +0.01(+0.23%)
Feb 25, 2002 4.932 4.994 4.932 4.994 85,806 +0.03(+0.68%)
Feb 22, 2002 4.943 4.983 4.932 4.960 58,035 +0.02(+0.34%)
Feb 21, 2002 4.988 4.994 4.926 4.943 73,878 -0.05(-1.01%)
Feb 20, 2002 5.027 5.072 4.949 4.994 104,676 -0.01(-0.22%)
Feb 19, 2002 5.011 5.056 4.954 5.005 100,226 -0.06(-1.22%)
Feb 18, 2002 5.101 5.112 5.056 5.067 54,296 +0.00(+0.00%)
Feb 15, 2002 5.101 5.112 5.056 5.067 54,296 -0.04(-0.88%)
Feb 14, 2002 5.196 5.196 5.084 5.112 35,248 -0.06(-1.19%)
Feb 13, 2002 5.084 5.207 5.078 5.174 89,366 +0.09(+1.77%)
Feb 12, 2002 5.106 5.117 5.084 5.084 46,641 -0.03(-0.55%)
Feb 11, 2002 5.123 5.140 5.101 5.112 40,410 +0.00(+0.00%)
Feb 08, 2002 5.095 5.112 5.078 5.112 35,248 +0.02(+0.33%)
Feb 07, 2002 5.140 5.140 5.078 5.095 62,129 -0.01(-0.22%)
Feb 06, 2002 5.129 5.140 5.095 5.106 94,529 -0.06(-1.09%)
Feb 05, 2002 5.213 5.224 5.123 5.162 102,718 -0.05(-0.97%)
Feb 04, 2002 5.196 5.224 5.174 5.213 51,092 +0.00(+0.00%)
Feb 01, 2002 5.196 5.235 5.196 5.213 42,369 -0.01(-0.21%)
Jan 31, 2002 5.258 5.297 5.224 5.224 87,408 -0.06(-1.06%)
Jan 30, 2002 5.252 5.280 5.196 5.280 103,430 -0.01(-0.21%)
Jan 29, 2002 5.348 5.348 5.291 5.291 68,716 -0.06(-1.05%)
Jan 28, 2002 5.342 5.365 5.342 5.348 20,116 -0.01(-0.10%)
Jan 25, 2002 5.348 5.387 5.348 5.353 51,092 +0.00(+0.00%)
Jan 24, 2002 5.342 5.387 5.342 5.353 57,500 +0.00(+0.00%)
Jan 23, 2002 5.365 5.381 5.348 5.353 71,030 +0.01(+0.21%)
Jan 22, 2002 5.348 5.376 5.342 5.342 52,694 -0.03(-0.52%)
Jan 21, 2002 5.409 5.443 5.370 5.370 65,155 +0.00(+0.00%)
Jan 18, 2002 5.409 5.443 5.370 5.370 65,155 -0.03(-0.62%)
Jan 17, 2002 5.393 5.415 5.393 5.404 31,509 +0.01(+0.10%)
Jan 16, 2002 5.398 5.421 5.353 5.398 63,553 -0.03(-0.62%)
Jan 15, 2002 5.505 5.505 5.432 5.432 40,766 -0.04(-0.72%)
Jan 14, 2002 5.516 5.516 5.471 5.471 42,725 -0.07(-1.22%)
Jan 11, 2002 5.516 5.561 5.516 5.539 30,085 +0.01(+0.20%)
Jan 10, 2002 5.578 5.578 5.477 5.527 62,841 -0.08(-1.40%)
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.