Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 5.031 5.036 4.784 4.807 12,450,827 -0.33(-6.38%)
Aug 29, 2002 5.205 5.205 5.102 5.134 3,341,843 -0.08(-1.57%)
Aug 28, 2002 5.274 5.287 5.185 5.217 2,704,351 -0.06(-1.09%)
Aug 27, 2002 5.303 5.382 5.254 5.274 5,183,705 -0.01(-0.10%)
Aug 26, 2002 5.273 5.338 5.216 5.279 3,946,706 +0.03(+0.61%)
Aug 23, 2002 5.308 5.424 5.211 5.247 2,949,803 -0.07(-1.31%)
Aug 22, 2002 5.354 5.385 5.267 5.317 6,114,863 -0.01(-0.21%)
Aug 21, 2002 5.141 5.349 5.141 5.328 7,930,913 +0.21(+4.07%)
Aug 20, 2002 5.051 5.169 4.990 5.120 6,232,232 +0.13(+2.63%)
Aug 16, 2002 5.059 5.082 4.954 4.989 5,427,696 -0.08(-1.50%)
Aug 15, 2002 5.123 5.178 5.041 5.065 3,931,609 -0.06(-1.26%)
Aug 14, 2002 4.938 5.131 4.908 5.129 7,380,595 +0.20(+4.13%)
Aug 13, 2002 5.082 5.082 4.926 4.926 9,106,549 -0.18(-3.50%)
Aug 12, 2002 5.032 5.111 4.999 5.105 5,039,551 +0.16(+3.18%)
Aug 07, 2002 4.943 5.031 4.887 4.948 5,630,291 +0.01(+0.15%)
Aug 06, 2002 4.841 5.010 4.841 4.940 5,436,949 +0.12(+2.47%)
Aug 05, 2002 4.843 4.979 4.784 4.821 5,143,770 +0.02(+0.41%)
Aug 02, 2002 4.954 4.996 4.712 4.802 6,103,662 -0.13(-2.56%)
Aug 01, 2002 5.026 5.144 4.837 4.928 6,005,773 -0.11(-2.14%)
Jul 31, 2002 4.950 5.194 4.856 5.036 11,137,369 +0.10(+2.06%)
Jul 30, 2002 4.543 4.938 4.541 4.934 7,207,707 +0.39(+8.61%)
Jul 29, 2002 4.569 4.651 4.487 4.543 8,183,183 -0.07(-1.58%)
Jul 26, 2002 4.671 4.702 4.540 4.616 6,718,265 -0.06(-1.30%)
Jul 25, 2002 4.415 4.703 4.369 4.677 7,830,102 +0.16(+3.52%)
Jul 24, 2002 3.922 4.518 3.886 4.517 13,070,301 +0.37(+9.05%)
Jul 23, 2002 4.357 4.458 4.025 4.143 7,798,447 -0.21(-4.92%)
Jul 22, 2002 4.375 4.440 4.223 4.357 8,875,220 -0.02(-0.40%)
Jul 19, 2002 4.553 4.564 4.336 4.375 8,605,905 -0.22(-4.89%)
Jul 17, 2002 4.682 4.764 4.569 4.600 7,108,845 -0.06(-1.30%)
Jul 12, 2002 4.840 4.841 4.620 4.660 6,348,139 -0.21(-4.22%)
Jul 11, 2002 4.702 4.877 4.682 4.865 7,478,970 +0.11(+2.22%)
Jul 10, 2002 4.943 4.952 4.728 4.760 7,350,400 -0.19(-3.92%)
Jul 09, 2002 5.094 5.094 4.954 4.954 4,783,385 -0.14(-2.76%)
Jul 08, 2002 5.164 5.164 5.094 5.094 3,739,241 -0.07(-1.35%)
Jul 05, 2002 5.174 5.174 5.092 5.164 2,561,171 -0.01(-0.20%)
Jul 04, 2002 5.185 5.272 5.149 5.174 5,808,048 +0.00(+0.00%)
Jul 03, 2002 5.185 5.272 5.149 5.174 5,808,048 -0.03(-0.59%)
Jul 02, 2002 5.241 5.270 5.164 5.205 3,839,078 -0.08(-1.44%)
Jul 01, 2002 5.370 5.370 5.271 5.281 5,055,622 -0.09(-1.64%)
Jun 28, 2002 5.313 5.395 5.279 5.370 4,799,456 +0.06(+1.16%)
Jun 27, 2002 5.303 5.339 5.185 5.308 4,411,311 +0.01(+0.10%)
Jun 26, 2002 5.341 5.354 5.226 5.303 4,722,022 -0.02(-0.33%)
Jun 25, 2002 5.339 5.418 5.292 5.320 3,123,664 -0.15(-2.78%)
Jun 21, 2002 5.441 5.442 5.389 5.472 7,007,060 +0.03(+0.51%)
Jun 20, 2002 5.554 5.554 5.433 5.444 4,864,715 -0.12(-2.23%)
Jun 19, 2002 5.544 5.631 5.529 5.569 5,310,327 +0.01(+0.26%)
Jun 18, 2002 5.461 5.605 5.452 5.554 5,208,542 +0.11(+2.08%)
Jun 17, 2002 5.452 5.486 5.423 5.441 4,404,493 +0.03(+0.57%)
Jun 14, 2002 5.467 5.544 5.392 5.411 5,727,692 -0.05(-0.88%)
Jun 12, 2002 5.406 5.505 5.380 5.459 3,560,510 +0.05(+0.97%)
Jun 11, 2002 5.441 5.476 5.391 5.406 3,588,756 +0.02(+0.30%)
Jun 10, 2002 5.323 5.462 5.287 5.390 4,980,623 +0.07(+1.25%)
Jun 07, 2002 5.231 5.345 5.226 5.323 3,595,087 +0.04(+0.72%)
Jun 06, 2002 5.428 5.435 5.264 5.285 4,218,457 -0.14(-2.63%)
Jun 05, 2002 5.482 5.482 5.348 5.428 3,913,103 -0.06(-1.16%)
May 31, 2002 5.595 5.595 5.492 5.492 3,817,649 -0.08(-1.47%)
May 28, 2002 5.606 5.606 5.533 5.574 3,097,366 -0.03(-0.57%)
May 27, 2002 5.647 5.650 5.544 5.606 3,419,765 +0.00(+0.00%)
May 24, 2002 5.647 5.650 5.544 5.606 3,419,765 -0.03(-0.60%)
May 23, 2002 5.566 5.651 5.566 5.640 4,039,725 +0.09(+1.70%)
May 22, 2002 5.385 5.552 5.377 5.545 4,635,822 +0.19(+3.57%)
May 21, 2002 5.303 5.426 5.251 5.354 4,119,107 +0.03(+0.48%)
May 20, 2002 5.333 5.382 5.272 5.328 9,864,332 -0.01(-0.17%)
May 17, 2002 5.390 5.436 5.144 5.338 9,433,330 -0.11(-1.98%)
May 16, 2002 5.626 5.626 5.411 5.446 4,335,338 -0.19(-3.32%)
May 15, 2002 5.611 5.702 5.565 5.632 3,431,453 -0.00(-0.07%)
May 14, 2002 5.647 5.683 5.587 5.636 4,718,613 -0.02(-0.27%)
May 13, 2002 5.695 5.738 5.603 5.652 5,704,316 -0.09(-1.63%)
May 10, 2002 5.749 5.825 5.674 5.745 3,292,169 -0.00(-0.07%)
May 09, 2002 5.818 5.821 5.744 5.749 6,730,440 -0.09(-1.62%)
May 08, 2002 5.790 5.851 5.719 5.844 4,880,299 +0.07(+1.16%)
May 07, 2002 5.688 5.795 5.647 5.777 6,646,188 +0.09(+1.57%)
May 06, 2002 5.646 5.728 5.646 5.688 3,157,268 +0.04(+0.76%)
May 03, 2002 5.611 5.646 5.550 5.645 2,682,436 +0.02(+0.42%)
May 02, 2002 5.606 5.621 5.519 5.621 2,948,829 +0.02(+0.27%)
May 01, 2002 5.575 5.625 5.523 5.606 3,145,579 +0.03(+0.55%)
Apr 30, 2002 5.529 5.582 5.495 5.575 2,712,630 +0.09(+1.70%)
Apr 29, 2002 5.580 5.580 5.453 5.481 4,949,941 -0.10(-1.82%)
Apr 26, 2002 5.544 5.622 5.462 5.583 4,667,964 +0.05(+0.91%)
Apr 25, 2002 5.565 5.585 5.513 5.533 4,526,732 -0.05(-0.94%)
Apr 24, 2002 5.611 5.613 5.544 5.585 4,260,339 +0.04(+0.74%)
Apr 23, 2002 5.570 5.616 5.525 5.544 5,187,114 +0.00(+0.00%)
Apr 22, 2002 5.472 5.563 5.466 5.544 3,403,206 +0.06(+1.03%)
Apr 19, 2002 5.462 5.493 5.390 5.488 3,239,085 +0.07(+1.38%)
Apr 18, 2002 5.342 5.418 5.334 5.413 3,067,658 +0.02(+0.38%)
Apr 17, 2002 5.383 5.395 5.328 5.392 3,160,190 +0.01(+0.17%)
Apr 16, 2002 5.328 5.390 5.328 5.383 2,518,314 +0.06(+1.10%)
Apr 15, 2002 5.339 5.385 5.257 5.324 4,819,424 -0.03(-0.56%)
Apr 12, 2002 5.348 5.369 5.299 5.354 2,928,861 +0.01(+0.13%)
Apr 11, 2002 5.405 5.440 5.345 5.347 3,971,057 -0.06(-1.08%)
Apr 10, 2002 5.287 5.405 5.282 5.405 3,310,188 +0.11(+2.13%)
Apr 09, 2002 5.350 5.364 5.287 5.293 1,947,542 -0.06(-1.07%)
Apr 08, 2002 5.312 5.362 5.287 5.350 2,536,820 +0.04(+0.71%)
Apr 05, 2002 5.318 5.356 5.304 5.312 3,710,995 -0.05(-0.88%)
Apr 04, 2002 5.385 5.431 5.338 5.359 3,474,796 -0.03(-0.57%)
Apr 03, 2002 5.390 5.398 5.313 5.390 3,702,229 +0.00(+0.00%)
Apr 02, 2002 5.414 5.426 5.349 5.390 2,885,031 -0.02(-0.44%)
Apr 01, 2002 5.364 5.449 5.350 5.414 2,057,118 -0.02(-0.45%)
Mar 29, 2002 5.441 5.517 5.413 5.438 3,521,062 +0.00(+0.00%)
Mar 28, 2002 5.441 5.517 5.413 5.438 3,508,400 +0.01(+0.25%)
Mar 27, 2002 5.359 5.441 5.314 5.425 4,018,783 +0.08(+1.42%)
Mar 26, 2002 5.452 5.461 5.313 5.349 4,542,316 -0.10(-1.88%)
Mar 25, 2002 5.477 5.532 5.421 5.452 3,734,858 -0.01(-0.19%)
Mar 22, 2002 5.412 5.502 5.381 5.462 4,190,210 +0.05(+0.93%)
Mar 21, 2002 5.318 5.415 5.308 5.412 5,319,580 +0.09(+1.76%)
Mar 20, 2002 5.349 5.434 5.313 5.318 4,880,299 -0.12(-2.13%)
Mar 19, 2002 5.412 5.473 5.412 5.434 5,072,180 +0.02(+0.32%)
Mar 18, 2002 5.339 5.426 5.317 5.417 3,930,635 +0.03(+0.65%)
Mar 15, 2002 5.431 5.440 5.323 5.382 6,554,143 +0.00(+0.04%)
Mar 14, 2002 5.359 5.411 5.339 5.380 4,128,847 +0.07(+1.35%)
Mar 13, 2002 5.338 5.338 5.277 5.308 9,642,744 -0.03(-0.56%)
Mar 12, 2002 5.370 5.379 5.308 5.338 3,912,616 -0.03(-0.50%)
Mar 11, 2002 5.287 5.436 5.279 5.364 4,276,897 +0.03(+0.48%)
Mar 08, 2002 5.379 5.412 5.307 5.339 4,741,989 -0.04(-0.74%)
Mar 07, 2002 5.377 5.413 5.327 5.379 4,695,724 +0.00(+0.04%)
Mar 06, 2002 5.281 5.390 5.239 5.377 4,314,884 +0.16(+2.99%)
Mar 05, 2002 5.200 5.233 5.149 5.221 4,781,924 +0.01(+0.20%)
Mar 04, 2002 5.197 5.287 5.159 5.210 4,017,322 +0.02(+0.46%)
Mar 01, 2002 5.103 5.196 5.098 5.187 3,161,651 +0.13(+2.52%)
Feb 28, 2002 5.133 5.133 5.032 5.059 3,594,113 -0.05(-1.00%)
Feb 27, 2002 5.120 5.169 5.087 5.111 4,918,773 +0.01(+0.14%)
Feb 26, 2002 5.077 5.144 5.031 5.104 5,098,966 +0.00(+0.08%)
Feb 25, 2002 5.020 5.130 5.000 5.100 3,709,534 +0.02(+0.44%)
Feb 22, 2002 4.957 5.113 4.949 5.077 4,312,936 +0.09(+1.90%)
Feb 21, 2002 5.031 5.108 4.959 4.982 3,966,187 -0.10(-1.92%)
Feb 20, 2002 5.047 5.105 4.984 5.080 3,454,342 +0.01(+0.14%)
Feb 19, 2002 5.097 5.154 5.065 5.073 2,680,975 -0.09(-1.77%)
Feb 18, 2002 5.169 5.185 5.128 5.164 4,184,366 +0.00(+0.00%)
Feb 15, 2002 5.169 5.185 5.128 5.164 4,160,016 +0.03(+0.66%)
Feb 14, 2002 5.118 5.144 5.097 5.130 925,313 -0.04(-0.83%)
Feb 13, 2002 5.195 5.257 5.143 5.173 5,519,253 -0.14(-2.65%)
Feb 12, 2002 5.247 5.353 5.236 5.314 1,655,824 +0.09(+1.77%)
Feb 11, 2002 5.196 5.230 5.103 5.222 3,523,497 +0.03(+0.49%)
Feb 08, 2002 5.185 5.210 5.133 5.196 3,482,101 +0.00(+0.02%)
Feb 07, 2002 5.134 5.210 5.134 5.195 4,590,530 +0.06(+1.20%)
Feb 06, 2002 5.092 5.162 5.092 5.133 3,658,398 -0.03(-0.60%)
Feb 05, 2002 5.174 5.188 5.096 5.164 6,475,248 -0.02(-0.38%)
Feb 04, 2002 5.123 5.195 5.123 5.184 4,659,685 +0.04(+0.72%)
Feb 01, 2002 5.055 5.164 5.054 5.147 8,007,373 +0.09(+1.81%)
Jan 31, 2002 4.929 5.055 4.918 5.055 8,212,890 +0.13(+2.56%)
Jan 30, 2002 4.826 4.949 4.826 4.929 7,119,072 +0.13(+2.63%)
Jan 29, 2002 4.938 4.949 4.782 4.803 9,004,277 -0.01(-0.30%)
Jan 28, 2002 4.788 4.831 4.784 4.817 4,718,126 +0.00(+0.06%)
Jan 25, 2002 4.825 4.841 4.759 4.814 2,957,108 +0.00(+0.06%)
Jan 24, 2002 4.764 4.841 4.759 4.811 3,647,197 +0.06(+1.23%)
Jan 23, 2002 4.739 4.794 4.712 4.753 4,054,822 +0.03(+0.56%)
Jan 22, 2002 4.806 4.806 4.724 4.726 4,797,508 -0.08(-1.67%)
Jan 21, 2002 4.825 4.854 4.795 4.806 4,391,831 +0.00(+0.00%)
Jan 18, 2002 4.825 4.854 4.795 4.806 4,391,831 -0.02(-0.40%)
Jan 17, 2002 4.911 4.912 4.815 4.825 7,715,169 -0.05(-0.95%)
Jan 16, 2002 4.949 4.990 4.872 4.872 4,652,867 -0.07(-1.45%)
Jan 15, 2002 4.969 5.026 4.913 4.943 5,117,472 -0.01(-0.21%)
Jan 14, 2002 4.853 4.995 4.848 4.954 5,720,874 +0.10(+2.09%)
Jan 11, 2002 4.876 4.902 4.836 4.852 4,440,532 -0.01(-0.23%)
Jan 10, 2002 4.779 4.866 4.758 4.863 5,714,543 -0.05(-1.07%)
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.