Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 8.395 8.708 8.395 8.667 30,451 +0.20(+2.41%)
Jun 27, 2002 8.565 8.633 8.266 8.463 42,662 +0.03(+0.40%)
Jun 26, 2002 8.436 8.436 8.123 8.429 30,746 -0.07(-0.88%)
Jun 25, 2002 8.524 8.701 8.504 8.504 9,562 +0.37(+4.51%)
Jun 21, 2002 8.762 8.762 8.701 8.137 31,334 -0.58(-6.70%)
Jun 20, 2002 9.136 9.136 8.721 8.721 34,276 -0.40(-4.40%)
Jun 19, 2002 9.102 9.252 9.102 9.122 33,688 -0.12(-1.32%)
Jun 18, 2002 9.415 9.517 9.211 9.245 79,586 -0.14(-1.45%)
Jun 17, 2002 9.143 9.381 9.143 9.381 345,416 +0.12(+1.32%)
Jun 14, 2002 9.313 9.313 9.177 9.258 64,728 -0.30(-3.13%)
Jun 12, 2002 9.585 9.598 9.415 9.557 179,328 -0.10(-0.99%)
Jun 11, 2002 10.08 10.08 9.653 9.653 84,735 -0.37(-3.73%)
Jun 10, 2002 9.952 10.03 9.931 10.03 80,616 +0.14(+1.38%)
Jun 07, 2002 9.673 9.890 9.666 9.890 179,916 +0.26(+2.68%)
Jun 06, 2002 10.18 10.18 9.632 9.632 70,760 -0.65(-6.28%)
Jun 05, 2002 10.27 10.33 10.27 10.28 17,359 -0.33(-3.08%)
May 31, 2002 10.73 10.74 10.58 10.60 28,245 +0.02(+0.19%)
May 28, 2002 10.62 10.73 10.58 10.58 26,774 +0.03(+0.26%)
May 27, 2002 10.42 10.58 10.42 10.56 58,844 +0.00(+0.00%)
May 24, 2002 10.42 10.58 10.42 10.56 58,844 +0.02(+0.19%)
May 23, 2002 10.55 10.56 10.48 10.54 9,709 -0.07(-0.64%)
May 22, 2002 10.60 10.67 10.57 10.60 16,476 -0.04(-0.38%)
May 21, 2002 10.77 10.77 10.64 10.64 2,795 -0.05(-0.45%)
May 20, 2002 10.62 10.79 10.62 10.69 10,150 +0.09(+0.83%)
May 17, 2002 10.71 10.73 10.49 10.60 40,014 -0.06(-0.57%)
May 16, 2002 10.57 10.71 10.57 10.67 18,535 +0.16(+1.55%)
May 15, 2002 10.46 10.54 10.26 10.50 81,352 +0.10(+0.91%)
May 14, 2002 10.20 10.50 10.20 10.41 544,310 +0.05(+0.46%)
May 13, 2002 10.43 10.44 10.33 10.36 51,488 -0.01(-0.13%)
May 10, 2002 10.60 10.60 10.33 10.37 23,390 -0.29(-2.74%)
May 09, 2002 10.81 10.81 10.60 10.67 10,150 -0.21(-1.94%)
May 08, 2002 10.88 10.88 10.71 10.88 60,315 +0.12(+1.07%)
May 07, 2002 10.88 10.88 10.76 10.76 28,980 -0.07(-0.63%)
May 06, 2002 10.88 10.93 10.83 10.83 32,217 -0.22(-1.97%)
May 03, 2002 11.28 11.28 10.88 11.05 29,716 -0.24(-2.11%)
May 02, 2002 11.44 11.53 11.28 11.28 24,420 -0.20(-1.77%)
May 01, 2002 11.42 11.49 11.42 11.49 15,593 -0.05(-0.41%)
Apr 30, 2002 11.39 11.54 11.37 11.54 29,127 +0.18(+1.62%)
Apr 29, 2002 11.39 11.43 11.32 11.35 23,831 -0.20(-1.76%)
Apr 26, 2002 11.66 11.66 11.56 11.56 28,392 -0.01(-0.06%)
Apr 25, 2002 11.64 11.64 11.56 11.56 9,415 -0.01(-0.06%)
Apr 24, 2002 11.56 11.57 11.56 11.57 7,796 +0.01(+0.12%)
Apr 23, 2002 11.48 11.62 11.36 11.56 9,856 +0.07(+0.65%)
Apr 22, 2002 11.80 11.80 11.46 11.48 11,180 -0.31(-2.65%)
Apr 19, 2002 11.94 11.94 11.79 11.79 6,325 -0.16(-1.31%)
Apr 18, 2002 12.07 12.07 11.94 11.95 10,003 +0.02(+0.17%)
Apr 17, 2002 11.87 12.05 11.83 11.93 10,886 +0.10(+0.80%)
Apr 16, 2002 11.66 11.90 11.66 11.83 44,280 +0.11(+0.93%)
Apr 15, 2002 11.94 11.99 11.73 11.73 17,506 -0.25(-2.10%)
Apr 12, 2002 11.87 12.03 11.87 11.98 7,796 +0.14(+1.21%)
Apr 11, 2002 11.88 11.88 11.83 11.83 16,770 -0.07(-0.63%)
Apr 10, 2002 11.90 11.92 11.81 11.91 11,033 +0.03(+0.29%)
Apr 09, 2002 11.68 11.89 11.68 11.88 16,917 +0.13(+1.10%)
Apr 08, 2002 11.76 11.76 11.69 11.75 62,227 +0.27(+2.37%)
Apr 05, 2002 11.42 11.49 11.42 11.47 8,973 +0.05(+0.48%)
Apr 04, 2002 11.25 11.42 11.25 11.42 18,683 +0.13(+1.14%)
Apr 03, 2002 11.40 11.41 11.28 11.29 89,296 -0.10(-0.90%)
Apr 02, 2002 11.32 11.41 11.32 11.39 14,711 -0.10(-0.83%)
Apr 01, 2002 11.15 11.49 11.15 11.49 21,036 +0.20(+1.81%)
Mar 29, 2002 11.32 11.48 11.28 11.28 15,593 +0.00(+0.00%)
Mar 28, 2002 11.32 11.48 11.28 11.28 15,593 -0.03(-0.30%)
Mar 27, 2002 11.32 11.32 11.25 11.32 2,942 -0.14(-1.19%)
Mar 26, 2002 11.10 11.45 11.10 11.45 17,359 +0.37(+3.37%)
Mar 25, 2002 11.05 11.11 11.01 11.08 15,887,971 +0.03(+0.25%)
Mar 22, 2002 11.11 11.11 11.01 11.05 188,890 -0.13(-1.15%)
Mar 21, 2002 11.32 11.32 11.18 11.18 7,649 -0.17(-1.50%)
Mar 20, 2002 11.43 11.56 11.32 11.35 23,831 -0.14(-1.18%)
Mar 19, 2002 11.78 11.79 11.43 11.49 11,621 -0.17(-1.46%)
Mar 18, 2002 11.56 11.76 11.56 11.66 23,537 +0.24(+2.08%)
Mar 15, 2002 11.28 11.42 11.28 11.42 3,824 +0.03(+0.30%)
Mar 14, 2002 11.32 11.39 11.32 11.39 9,267 +0.17(+1.52%)
Mar 13, 2002 11.42 11.49 11.22 11.22 24,420 -0.14(-1.20%)
Mar 12, 2002 10.94 11.35 10.94 11.35 59,579 +0.41(+3.73%)
Mar 11, 2002 11.05 11.11 10.89 10.94 34,571 -0.23(-2.07%)
Mar 08, 2002 11.05 11.24 11.05 11.18 56,637 +0.20(+1.80%)
Mar 07, 2002 11.18 11.18 10.94 10.98 31,187 -0.30(-2.65%)
Mar 06, 2002 11.45 11.45 11.22 11.28 10,297 -0.31(-2.64%)
Mar 05, 2002 11.43 11.66 11.32 11.58 84,441 +0.02(+0.18%)
Mar 04, 2002 11.35 11.65 11.35 11.56 21,183 +0.19(+1.67%)
Mar 01, 2002 11.07 11.37 11.07 11.37 39,867 +0.33(+2.95%)
Feb 28, 2002 11.08 11.15 10.99 11.05 37,366 +0.03(+0.25%)
Feb 27, 2002 10.88 11.08 10.88 11.02 38,248 +0.24(+2.27%)
Feb 26, 2002 10.71 10.86 10.66 10.77 28,833 +0.07(+0.64%)
Feb 25, 2002 10.37 10.71 10.37 10.71 95,474 +0.48(+4.65%)
Feb 22, 2002 10.03 10.23 10.03 10.23 30,451 -0.12(-1.18%)
Feb 21, 2002 10.09 10.37 10.09 10.35 61,933 +0.27(+2.63%)
Feb 20, 2002 10.03 10.09 10.03 10.09 2,353 -0.01(-0.07%)
Feb 19, 2002 10.01 10.09 10.01 10.09 5,884 +0.01(+0.13%)
Feb 18, 2002 10.03 10.08 10.03 10.08 10,003 +0.00(+0.00%)
Feb 15, 2002 10.03 10.08 10.03 10.08 10,003 +0.14(+1.44%)
Feb 14, 2002 9.938 9.965 9.938 9.938 10,591 +0.02(+0.21%)
Feb 13, 2002 9.789 9.918 9.789 9.918 13,681 +0.15(+1.53%)
Feb 12, 2002 9.924 9.924 9.721 9.768 5,148 -0.09(-0.90%)
Feb 11, 2002 9.768 9.890 9.755 9.857 11,915 +0.05(+0.55%)
Feb 08, 2002 9.802 9.802 9.802 9.802 147 -0.02(-0.21%)
Feb 07, 2002 9.809 9.843 9.809 9.823 4,854 +0.00(+0.00%)
Feb 06, 2002 9.857 9.857 9.761 9.823 7,502 +0.03(+0.35%)
Feb 05, 2002 9.700 9.857 9.700 9.789 20,889 +0.03(+0.28%)
Feb 04, 2002 9.958 9.958 9.755 9.761 23,096 -0.25(-2.51%)
Feb 01, 2002 9.904 10.01 9.890 10.01 26,774 +0.01(+0.14%)
Jan 31, 2002 9.877 9.999 9.857 9.999 51,047 +0.14(+1.45%)
Jan 30, 2002 9.857 9.877 9.823 9.857 7,208 -0.03(-0.34%)
Jan 29, 2002 10.09 10.13 9.890 9.890 53,842 -0.17(-1.69%)
Jan 28, 2002 10.07 10.07 10.03 10.06 13,828 +0.00(+0.00%)
Jan 25, 2002 10.06 10.10 10.06 10.06 4,413 +0.01(+0.14%)
Jan 24, 2002 10.13 10.13 9.992 10.05 3,089 -0.01(-0.14%)
Jan 23, 2002 9.958 10.06 9.958 10.06 18,683 +0.10(+1.02%)
Jan 22, 2002 10.01 10.01 9.958 9.958 28,686 -0.07(-0.68%)
Jan 21, 2002 9.992 10.06 9.958 10.03 1,824,174 +0.00(+0.00%)
Jan 18, 2002 9.992 10.06 9.958 10.03 18,241 +0.03(+0.34%)
Jan 17, 2002 9.992 9.999 9.992 9.992 7,943 +0.20(+2.01%)
Jan 16, 2002 9.924 9.924 9.789 9.795 14,858 -0.17(-1.71%)
Jan 15, 2002 9.924 10.20 9.857 9.965 80,469 +0.31(+3.24%)
Jan 14, 2002 9.979 9.979 9.639 9.653 34,718 -0.33(-3.27%)
Jan 11, 2002 10.13 10.13 9.972 9.979 32,070 -0.10(-0.94%)
Jan 10, 2002 10.53 10.53 10.03 10.07 30,599 -0.14(-1.33%)
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.