Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 1.426 1.447 1.425 1.438 1,567,004 +0.01(+0.80%)
Aug 29, 2002 1.432 1.442 1.420 1.426 1,915,809 -0.01(-0.73%)
Aug 28, 2002 1.450 1.451 1.432 1.437 1,666,513 -0.01(-0.99%)
Aug 27, 2002 1.461 1.484 1.446 1.451 2,894,139 -0.01(-0.49%)
Aug 26, 2002 1.427 1.463 1.420 1.458 1,623,567 +0.03(+2.16%)
Aug 23, 2002 1.448 1.449 1.426 1.427 2,036,267 -0.03(-1.89%)
Aug 22, 2002 1.437 1.458 1.432 1.455 2,798,820 +0.02(+1.09%)
Aug 21, 2002 1.432 1.455 1.432 1.439 5,446,806 +0.01(+0.50%)
Aug 20, 2002 1.430 1.440 1.415 1.432 2,546,382 +0.05(+3.79%)
Aug 16, 2002 1.394 1.394 1.368 1.380 2,473,059 -0.01(-1.01%)
Aug 15, 2002 1.357 1.403 1.353 1.394 3,730,014 +0.06(+4.19%)
Aug 14, 2002 1.340 1.341 1.305 1.338 2,844,908 +0.01(+0.90%)
Aug 13, 2002 1.366 1.372 1.326 1.326 3,024,025 -0.04(-3.14%)
Aug 12, 2002 1.349 1.376 1.340 1.369 4,555,415 +0.08(+6.07%)
Aug 07, 2002 1.284 1.290 1.261 1.290 1,975,514 +0.02(+1.67%)
Aug 06, 2002 1.232 1.286 1.232 1.269 2,791,488 +0.05(+3.93%)
Aug 05, 2002 1.238 1.260 1.215 1.221 4,068,345 -0.02(-1.24%)
Aug 02, 2002 1.300 1.301 1.232 1.237 4,544,941 -0.06(-4.88%)
Aug 01, 2002 1.281 1.317 1.260 1.300 4,828,803 +0.02(+1.47%)
Jul 31, 2002 1.269 1.296 1.265 1.281 3,818,001 -0.01(-0.90%)
Jul 30, 2002 1.324 1.324 1.284 1.293 4,624,548 -0.04(-2.99%)
Jul 29, 2002 1.285 1.335 1.285 1.333 3,792,862 +0.07(+5.92%)
Jul 26, 2002 1.286 1.289 1.242 1.258 2,350,506 -0.02(-1.82%)
Jul 25, 2002 1.261 1.307 1.226 1.282 5,066,577 +0.02(+1.65%)
Jul 24, 2002 1.178 1.263 1.155 1.261 3,316,267 +0.08(+7.05%)
Jul 23, 2002 1.184 1.224 1.174 1.178 3,252,371 -0.00(-0.04%)
Jul 22, 2002 1.204 1.229 1.172 1.178 3,993,975 -0.02(-1.77%)
Jul 19, 2002 1.224 1.238 1.200 1.200 2,695,121 -0.03(-2.12%)
Jul 17, 2002 1.285 1.297 1.187 1.226 6,601,110 -0.05(-4.02%)
Jul 12, 2002 1.290 1.294 1.272 1.277 3,213,615 -0.01(-0.72%)
Jul 11, 2002 1.301 1.301 1.254 1.286 3,036,594 -0.03(-2.36%)
Jul 10, 2002 1.340 1.349 1.309 1.317 2,425,923 -0.03(-1.88%)
Jul 09, 2002 1.371 1.371 1.343 1.343 317,171,712 -0.03(-2.48%)
Jul 08, 2002 1.422 1.422 1.377 1.377 2,734,925 -0.05(-3.35%)
Jul 05, 2002 1.373 1.426 1.373 1.424 853,682 +0.06(+4.12%)
Jul 04, 2002 1.384 1.395 1.349 1.368 3,507,952 +0.00(+0.00%)
Jul 03, 2002 1.384 1.395 1.349 1.368 3,496,430 -0.02(-1.55%)
Jul 02, 2002 1.401 1.401 1.368 1.390 4,669,589 -0.01(-0.95%)
Jul 01, 2002 1.384 1.415 1.384 1.403 4,787,952 +0.02(+1.77%)
Jun 28, 2002 1.349 1.397 1.349 1.379 7,036,854 +0.03(+2.41%)
Jun 27, 2002 1.363 1.370 1.324 1.346 4,122,813 -0.01(-0.91%)
Jun 26, 2002 1.346 1.364 1.325 1.359 3,874,564 -0.00(-0.35%)
Jun 25, 2002 1.390 1.395 1.347 1.363 3,483,861 -0.02(-1.52%)
Jun 21, 2002 1.389 1.421 1.359 1.384 3,656,692 -0.01(-0.53%)
Jun 20, 2002 1.406 1.426 1.385 1.392 5,308,541 -0.04(-3.06%)
Jun 19, 2002 1.450 1.475 1.435 1.436 2,624,941 -0.02(-1.39%)
Jun 18, 2002 1.439 1.469 1.439 1.456 4,399,343 +0.01(+0.91%)
Jun 17, 2002 1.387 1.447 1.387 1.443 2,527,527 +0.06(+4.46%)
Jun 14, 2002 1.399 1.399 1.365 1.381 4,785,857 -0.07(-5.13%)
Jun 12, 2002 1.445 1.456 1.426 1.456 4,851,847 +0.01(+0.88%)
Jun 11, 2002 1.460 1.498 1.441 1.443 4,308,214 -0.01(-1.00%)
Jun 10, 2002 1.448 1.478 1.433 1.458 2,264,614 +0.01(+0.34%)
Jun 07, 2002 1.419 1.480 1.402 1.453 3,416,823 +0.03(+2.37%)
Jun 06, 2002 1.437 1.458 1.417 1.419 2,849,098 -0.02(-1.23%)
Jun 05, 2002 1.409 1.452 1.400 1.437 6,398,950 -0.10(-6.52%)
May 31, 2002 1.528 1.565 1.528 1.537 4,321,831 -0.07(-4.18%)
May 28, 2002 1.609 1.618 1.592 1.604 4,196,136 +0.00(+0.15%)
May 27, 2002 1.633 1.646 1.602 1.602 3,493,288 +0.00(+0.00%)
May 24, 2002 1.633 1.646 1.602 1.602 3,480,718 -0.03(-2.03%)
May 23, 2002 1.627 1.635 1.582 1.635 7,026,380 +0.07(+4.31%)
May 22, 2002 1.550 1.573 1.539 1.567 3,467,101 +0.02(+1.41%)
May 21, 2002 1.544 1.584 1.531 1.546 8,477,116 +0.05(+3.19%)
May 20, 2002 1.537 1.537 1.480 1.498 3,519,474 -0.05(-3.37%)
May 17, 2002 1.534 1.550 1.534 1.550 2,319,082 +0.02(+1.07%)
May 16, 2002 1.550 1.551 1.532 1.534 1,647,658 -0.01(-0.76%)
May 15, 2002 1.526 1.547 1.520 1.545 1,954,565 +0.02(+1.23%)
May 14, 2002 1.528 1.528 1.509 1.527 3,251,324 +0.02(+1.35%)
May 13, 2002 1.485 1.511 1.468 1.506 3,452,437 +0.02(+1.41%)
May 10, 2002 1.504 1.511 1.476 1.485 3,666,119 -0.02(-1.24%)
May 09, 2002 1.511 1.519 1.500 1.504 1,415,122 -0.01(-0.58%)
May 08, 2002 1.516 1.524 1.504 1.513 2,312,797 +0.02(+1.04%)
May 07, 2002 1.496 1.506 1.482 1.497 2,799,868 +0.00(+0.26%)
May 06, 2002 1.502 1.509 1.489 1.493 4,236,987 -0.01(-0.59%)
May 03, 2002 1.517 1.528 1.492 1.502 3,184,286 -0.02(-1.19%)
May 02, 2002 1.511 1.550 1.505 1.520 2,844,908 +0.01(+0.86%)
May 01, 2002 1.489 1.523 1.456 1.507 3,800,194 +0.02(+1.09%)
Apr 30, 2002 1.466 1.496 1.464 1.491 2,284,516 +0.03(+1.87%)
Apr 29, 2002 1.496 1.498 1.459 1.464 2,093,878 -0.03(-2.08%)
Apr 26, 2002 1.479 1.511 1.478 1.495 3,427,298 +0.02(+1.21%)
Apr 25, 2002 1.493 1.499 1.461 1.477 2,204,909 -0.02(-1.04%)
Apr 24, 2002 1.468 1.496 1.468 1.492 4,553,320 +0.03(+1.97%)
Apr 23, 2002 1.458 1.479 1.445 1.464 2,257,282 +0.02(+1.36%)
Apr 22, 2002 1.450 1.459 1.430 1.444 3,779,245 -0.01(-0.41%)
Apr 19, 2002 1.438 1.474 1.438 1.450 2,800,915 +0.02(+1.06%)
Apr 18, 2002 1.469 1.479 1.422 1.435 5,077,052 -0.03(-2.29%)
Apr 17, 2002 1.525 1.537 1.464 1.468 2,659,508 -0.05(-3.57%)
Apr 16, 2002 1.513 1.527 1.494 1.523 2,414,401 +0.04(+2.82%)
Apr 15, 2002 1.492 1.508 1.470 1.481 2,631,226 +0.00(+0.03%)
Apr 12, 2002 1.504 1.504 1.463 1.480 6,440,848 -0.02(-1.57%)
Apr 11, 2002 1.568 1.569 1.501 1.504 3,935,317 -0.07(-4.17%)
Apr 10, 2002 1.529 1.570 1.528 1.570 3,185,334 +0.04(+2.67%)
Apr 09, 2002 1.505 1.537 1.505 1.529 4,236,987 +0.02(+1.63%)
Apr 08, 2002 1.475 1.506 1.461 1.504 1,855,056 +0.02(+1.61%)
Apr 05, 2002 1.445 1.492 1.445 1.480 2,404,974 +0.03(+2.06%)
Apr 04, 2002 1.438 1.451 1.430 1.450 2,192,339 +0.01(+0.50%)
Apr 03, 2002 1.469 1.472 1.437 1.443 1,855,056 -0.03(-1.72%)
Apr 02, 2002 1.487 1.487 1.464 1.469 2,814,532 -0.02(-1.38%)
Apr 01, 2002 1.490 1.504 1.456 1.489 3,958,361 -0.01(-0.84%)
Mar 29, 2002 1.511 1.523 1.499 1.502 2,854,336 +0.00(+0.00%)
Mar 28, 2002 1.511 1.523 1.499 1.502 2,854,336 -0.00(-0.30%)
Mar 27, 2002 1.451 1.512 1.451 1.506 3,829,523 +0.06(+3.83%)
Mar 26, 2002 1.399 1.491 1.399 1.451 5,761,045 +0.05(+3.92%)
Mar 25, 2002 1.449 1.452 1.384 1.396 4,523,991 -0.06(-3.96%)
Mar 22, 2002 1.473 1.473 1.444 1.454 5,166,086 -0.02(-1.65%)
Mar 21, 2002 1.517 1.517 1.475 1.478 3,269,131 -0.04(-2.53%)
Mar 20, 2002 1.528 1.529 1.513 1.516 2,643,796 -0.02(-0.98%)
Mar 19, 2002 1.535 1.548 1.528 1.531 2,507,625 +0.01(+0.66%)
Mar 18, 2002 1.513 1.529 1.513 1.521 3,406,348 +0.01(+0.47%)
Mar 15, 2002 1.530 1.539 1.514 1.514 2,261,472 -0.02(-1.15%)
Mar 14, 2002 1.531 1.542 1.525 1.532 2,346,316 -0.00(-0.17%)
Mar 13, 2002 1.528 1.550 1.523 1.534 2,646,938 -0.01(-0.73%)
Mar 12, 2002 1.521 1.547 1.511 1.546 3,268,083 +0.01(+0.87%)
Mar 11, 2002 1.547 1.550 1.512 1.532 3,238,754 -0.02(-1.05%)
Mar 08, 2002 1.569 1.578 1.544 1.548 4,460,096 +0.00(+0.23%)
Mar 07, 2002 1.498 1.559 1.496 1.545 16,759,404 +0.06(+4.30%)
Mar 06, 2002 1.456 1.492 1.454 1.481 3,727,920 +0.02(+1.60%)
Mar 05, 2002 1.488 1.500 1.449 1.458 3,142,388 -0.04(-2.94%)
Mar 04, 2002 1.480 1.508 1.477 1.502 4,231,749 +0.05(+3.21%)
Mar 01, 2002 1.434 1.456 1.434 1.455 3,034,499 +0.02(+1.36%)
Feb 28, 2002 1.459 1.462 1.422 1.436 3,750,964 -0.03(-1.76%)
Feb 27, 2002 1.492 1.501 1.449 1.461 3,566,610 -0.00(-0.15%)
Feb 26, 2002 1.440 1.481 1.436 1.464 3,395,874 +0.03(+2.25%)
Feb 25, 2002 1.411 1.446 1.411 1.431 2,958,034 +0.03(+1.90%)
Feb 22, 2002 1.399 1.411 1.389 1.405 2,863,763 +0.02(+1.61%)
Feb 21, 2002 1.392 1.426 1.382 1.382 3,432,535 -0.01(-0.67%)
Feb 20, 2002 1.347 1.401 1.347 1.392 2,732,830 +0.05(+3.50%)
Feb 19, 2002 1.360 1.360 1.343 1.345 1,242,290 -0.02(-1.12%)
Feb 18, 2002 1.363 1.376 1.349 1.360 2,549,524 +0.00(+0.00%)
Feb 15, 2002 1.363 1.376 1.349 1.360 2,549,524 -0.00(-0.14%)
Feb 14, 2002 1.370 1.381 1.341 1.362 3,040,784 -0.01(-0.44%)
Feb 13, 2002 1.343 1.371 1.343 1.368 1,824,680 +0.02(+1.47%)
Feb 12, 2002 1.346 1.349 1.332 1.348 2,097,020 -0.00(-0.11%)
Feb 11, 2002 1.347 1.358 1.335 1.349 2,843,861 +0.02(+1.87%)
Feb 08, 2002 1.284 1.334 1.284 1.325 1,977,609 +0.04(+3.35%)
Feb 07, 2002 1.294 1.315 1.282 1.282 2,192,339 -0.03(-2.06%)
Feb 06, 2002 1.292 1.337 1.292 1.309 2,786,251 +0.02(+1.54%)
Feb 05, 2002 1.289 1.328 1.279 1.289 4,284,122 -0.02(-1.42%)
Feb 04, 2002 1.321 1.334 1.307 1.307 1,733,550 -0.01(-0.76%)
Feb 01, 2002 1.324 1.337 1.316 1.317 1,046,415 -0.00(-0.36%)
Jan 31, 2002 1.313 1.343 1.313 1.322 2,157,773 +0.01(+0.69%)
Jan 30, 2002 1.296 1.315 1.286 1.313 2,255,187 +0.02(+1.27%)
Jan 29, 2002 1.295 1.305 1.279 1.297 1,892,765 +0.01(+0.69%)
Jan 28, 2002 1.297 1.320 1.277 1.288 3,407,396 -0.00(-0.26%)
Jan 25, 2002 1.235 1.311 1.235 1.291 2,735,972 +0.06(+4.85%)
Jan 24, 2002 1.258 1.267 1.232 1.232 1,946,185 -0.02(-1.92%)
Jan 23, 2002 1.241 1.265 1.240 1.256 1,662,323 +0.02(+1.37%)
Jan 22, 2002 1.217 1.245 1.217 1.239 3,666,119 +0.02(+1.74%)
Jan 21, 2002 1.235 1.235 1.217 1.217 1,217,151 +0.00(+0.00%)
Jan 18, 2002 1.235 1.235 1.217 1.217 1,203,534 -0.02(-1.49%)
Jan 17, 2002 1.206 1.238 1.191 1.236 3,175,907 +0.03(+2.66%)
Jan 16, 2002 1.219 1.226 1.204 1.204 1,607,855 -0.02(-1.27%)
Jan 15, 2002 1.227 1.235 1.211 1.219 1,553,387 -0.01(-0.41%)
Jan 14, 2002 1.252 1.255 1.222 1.224 4,073,582 -0.03(-2.62%)
Jan 11, 2002 1.239 1.263 1.238 1.257 4,147,952 +0.01(+1.13%)
Jan 10, 2002 1.251 1.265 1.233 1.243 3,253,419 -0.00(-0.31%)
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.