MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 3.715 3.715 3.442 3.480 1,920,000 -0.23(-6.33%)
Sep 27, 2002 3.750 3.825 3.612 3.715 973,200 -0.06(-1.65%)
Sep 26, 2002 3.925 3.925 3.565 3.777 1,719,600 -0.08(-2.20%)
Sep 25, 2002 3.815 3.938 3.750 3.862 1,687,528 +0.12(+3.34%)
Sep 24, 2002 3.500 3.857 3.475 3.737 1,875,348 +0.21(+6.03%)
Sep 23, 2002 3.605 3.607 3.455 3.525 2,620,400 -0.08(-2.29%)
Sep 20, 2002 3.587 3.632 3.525 3.607 1,280,412 +0.10(+2.92%)
Sep 19, 2002 3.565 3.565 3.458 3.505 1,814,400 -0.16(-4.30%)
Sep 18, 2002 3.743 3.743 3.553 3.663 1,010,912 -0.06(-1.68%)
Sep 17, 2002 3.788 3.882 3.690 3.725 1,339,600 -0.05(-1.46%)
Sep 16, 2002 3.900 3.910 3.775 3.780 383,060 -0.16(-4.00%)
Sep 13, 2002 3.962 3.982 3.842 3.938 455,600 -0.02(-0.63%)
Sep 12, 2002 4.125 4.135 3.902 3.962 687,200 -0.17(-4.00%)
Sep 11, 2002 4.190 4.322 4.125 4.128 610,800 -0.03(-0.83%)
Sep 10, 2002 3.975 4.258 3.975 4.162 1,176,000 +0.18(+4.65%)
Sep 09, 2002 3.985 4.008 3.837 3.978 580,588 -0.02(-0.38%)
Sep 06, 2002 3.795 4.040 3.795 3.993 57,280,000 +0.23(+5.97%)
Sep 05, 2002 3.825 3.832 3.737 3.768 1,051,600 -0.08(-2.02%)
Sep 04, 2002 3.850 3.910 3.743 3.845 1,176,800 +0.00(+0.00%)
Sep 03, 2002 3.842 3.865 3.720 3.845 1,299,280 -0.09(-2.35%)
Aug 30, 2002 4.037 4.037 3.875 3.938 823,600 -0.11(-2.60%)
Aug 29, 2002 3.987 4.095 3.882 4.043 1,201,200 +0.02(+0.37%)
Aug 28, 2002 4.170 4.170 4.000 4.027 715,840 -0.18(-4.28%)
Aug 27, 2002 4.395 4.420 4.133 4.207 1,082,000 -0.21(-4.70%)
Aug 26, 2002 4.268 4.418 4.202 4.415 642,488 +0.14(+3.34%)
Aug 23, 2002 4.500 4.500 4.270 4.272 697,200 -0.25(-5.48%)
Aug 22, 2002 4.433 4.593 4.415 4.520 744,752 +0.08(+1.80%)
Aug 21, 2002 4.442 4.582 4.317 4.440 1,571,080 +0.04(+0.79%)
Aug 20, 2002 4.457 4.480 4.338 4.405 729,200 +0.19(+4.57%)
Aug 16, 2002 4.060 4.310 3.998 4.213 1,762,696 +0.14(+3.31%)
Aug 15, 2002 3.938 4.120 3.928 4.077 2,180,744 +0.16(+4.08%)
Aug 14, 2002 3.757 3.935 3.732 3.917 913,200 +0.14(+3.77%)
Aug 13, 2002 3.810 3.975 3.757 3.775 1,541,200 -0.04(-0.98%)
Aug 12, 2002 3.890 3.890 3.705 3.812 713,388 +0.24(+6.64%)
Aug 07, 2002 3.627 3.740 3.450 3.575 2,185,600 -0.01(-0.28%)
Aug 06, 2002 3.473 3.643 3.465 3.585 2,501,600 +0.09(+2.58%)
Aug 05, 2002 3.652 3.688 3.438 3.495 2,076,216 -0.17(-4.77%)
Aug 02, 2002 3.805 3.837 3.652 3.670 3,822,000 -0.13(-3.36%)
Aug 01, 2002 3.812 3.837 3.696 3.797 1,616,768 -0.04(-1.17%)
Jul 31, 2002 3.935 3.938 3.812 3.842 2,158,800 -0.12(-3.03%)
Jul 30, 2002 4.022 4.062 3.857 3.962 1,680,000 +0.00(+0.06%)
Jul 29, 2002 3.815 4.010 3.795 3.960 16,012,000 +0.16(+4.21%)
Jul 26, 2002 3.765 3.860 3.750 3.800 3,129,200 +0.04(+1.00%)
Jul 25, 2002 3.812 3.962 3.712 3.763 1,658,000 -0.07(-1.76%)
Jul 24, 2002 3.748 3.860 3.603 3.830 2,320,800 +0.09(+2.34%)
Jul 23, 2002 3.950 3.960 3.665 3.743 2,258,000 -0.17(-4.22%)
Jul 22, 2002 4.062 4.135 3.752 3.908 1,744,800 -0.15(-3.70%)
Jul 19, 2002 4.200 4.200 4.008 4.058 2,269,200 -0.25(-5.91%)
Jul 17, 2002 4.522 4.638 4.175 4.312 2,724,400 -0.21(-4.70%)
Jul 12, 2002 4.582 4.673 4.492 4.525 1,550,400 -0.02(-0.55%)
Jul 11, 2002 4.657 4.732 4.405 4.550 3,762,800 -0.15(-3.14%)
Jul 10, 2002 4.795 4.862 4.660 4.697 1,939,200 -0.06(-1.31%)
Jul 09, 2002 5.032 5.032 4.760 4.760 1,787,600 -0.27(-5.41%)
Jul 08, 2002 5.125 5.125 5.032 5.032 1,225,600 -0.09(-1.80%)
Jul 05, 2002 4.735 5.213 4.735 5.125 574,000 +0.38(+7.95%)
Jul 04, 2002 4.750 4.872 4.675 4.747 2,304,400 +0.00(+0.00%)
Jul 03, 2002 4.750 4.872 4.675 4.747 2,304,400 -0.01(-0.11%)
Jul 02, 2002 4.960 4.988 4.737 4.753 1,969,200 -0.26(-5.14%)
Jul 01, 2002 4.992 5.077 4.915 5.010 1,043,600 -0.00(-0.05%)
Jun 28, 2002 5.000 5.175 4.987 5.013 1,636,400 +0.01(+0.15%)
Jun 27, 2002 4.950 5.117 4.772 5.005 1,221,600 +0.08(+1.68%)
Jun 26, 2002 4.742 4.938 4.638 4.923 1,719,600 +0.11(+2.29%)
Jun 25, 2002 4.980 5.100 4.758 4.812 1,593,600 -0.08(-1.64%)
Jun 21, 2002 4.938 4.978 4.850 4.893 2,708,800 -0.01(-0.20%)
Jun 20, 2002 4.888 5.018 4.810 4.902 1,336,400 -0.05(-1.01%)
Jun 19, 2002 5.155 5.155 4.875 4.952 2,211,200 -0.23(-4.35%)
Jun 18, 2002 5.112 5.378 5.053 5.178 1,266,000 +0.00(+0.10%)
Jun 17, 2002 5.050 5.327 5.015 5.173 2,995,200 +0.23(+4.60%)
Jun 14, 2002 4.900 4.963 4.705 4.945 1,492,000 -0.10(-2.03%)
Jun 12, 2002 5.115 5.150 4.938 5.048 1,957,600 -0.16(-3.07%)
Jun 11, 2002 5.478 5.537 5.152 5.207 1,129,600 -0.21(-3.79%)
Jun 10, 2002 5.515 5.588 5.400 5.412 1,752,400 -0.20(-3.52%)
Jun 07, 2002 5.460 5.645 5.250 5.610 2,016,000 +0.08(+1.45%)
Jun 06, 2002 5.513 5.650 5.388 5.530 1,818,000 -0.01(-0.18%)
Jun 05, 2002 5.610 5.713 5.340 5.540 1,748,800 -0.18(-3.15%)
May 31, 2002 5.763 5.812 5.700 5.720 1,380,000 -0.41(-6.73%)
May 28, 2002 6.145 6.218 6.000 6.133 782,800 -0.01(-0.20%)
May 27, 2002 6.205 6.287 6.030 6.145 620,400 +0.00(+0.00%)
May 24, 2002 6.205 6.287 6.030 6.145 614,000 -0.23(-3.61%)
May 23, 2002 6.338 6.375 6.150 6.375 1,174,400 +0.07(+1.07%)
May 22, 2002 6.175 6.348 6.000 6.308 1,152,800 +0.09(+1.49%)
May 21, 2002 6.425 6.513 6.100 6.215 998,800 -0.24(-3.72%)
May 20, 2002 6.537 6.558 6.350 6.455 609,600 -0.10(-1.49%)
May 17, 2002 6.600 6.612 6.540 6.553 451,600 +0.02(+0.23%)
May 16, 2002 6.598 6.700 6.513 6.537 1,119,200 -0.03(-0.49%)
May 15, 2002 6.550 6.638 6.485 6.570 2,198,800 -0.02(-0.30%)
May 14, 2002 6.438 6.625 6.435 6.590 5,053,200 +0.22(+3.45%)
May 13, 2002 6.225 6.380 6.093 6.370 871,200 +0.18(+2.87%)
May 10, 2002 6.250 6.310 6.003 6.192 773,600 -0.06(-0.96%)
May 09, 2002 6.457 6.550 6.225 6.253 796,800 -0.25(-3.92%)
May 08, 2002 6.157 6.532 6.125 6.508 1,328,400 +0.41(+6.68%)
May 07, 2002 6.188 6.188 6.050 6.100 929,200 -0.06(-1.01%)
May 06, 2002 6.070 6.242 6.058 6.162 1,170,400 +0.09(+1.48%)
May 03, 2002 5.957 6.072 5.895 6.072 1,013,200 -0.06(-1.02%)
May 02, 2002 6.195 6.308 6.115 6.135 833,600 -0.08(-1.21%)
May 01, 2002 6.162 6.298 5.785 6.210 889,600 +0.05(+0.77%)
Apr 30, 2002 6.258 6.428 6.060 6.162 1,393,200 -0.07(-1.16%)
Apr 29, 2002 6.200 6.303 6.095 6.235 1,358,000 +0.05(+0.77%)
Apr 26, 2002 6.525 6.575 6.085 6.188 1,190,000 -0.29(-4.51%)
Apr 25, 2002 6.598 6.668 6.405 6.480 1,834,000 -0.09(-1.37%)
Apr 24, 2002 6.515 6.862 6.513 6.570 1,029,600 -0.05(-0.76%)
Apr 23, 2002 6.643 6.750 6.535 6.620 486,400 -0.08(-1.19%)
Apr 22, 2002 6.785 6.785 6.478 6.700 1,084,800 -0.07(-1.07%)
Apr 19, 2002 6.907 6.933 6.750 6.772 352,800 -0.09(-1.31%)
Apr 18, 2002 7.037 7.037 6.695 6.862 412,400 -0.10(-1.44%)
Apr 17, 2002 7.110 7.170 6.963 6.963 1,319,600 -0.15(-2.11%)
Apr 16, 2002 6.782 7.348 6.782 7.112 1,939,200 +0.39(+5.88%)
Apr 15, 2002 6.655 6.768 6.643 6.718 528,000 +0.07(+1.02%)
Apr 12, 2002 6.535 6.688 6.463 6.650 1,043,600 +0.11(+1.72%)
Apr 11, 2002 6.735 6.750 6.537 6.537 500,800 -0.22(-3.29%)
Apr 10, 2002 6.747 6.880 6.670 6.760 660,400 +0.06(+0.90%)
Apr 09, 2002 6.645 6.760 6.645 6.700 634,400 +0.06(+0.83%)
Apr 08, 2002 6.763 6.805 6.500 6.645 1,140,400 -0.13(-1.92%)
Apr 05, 2002 6.812 6.850 6.745 6.775 1,020,000 -0.02(-0.37%)
Apr 04, 2002 6.840 6.987 6.780 6.800 1,496,400 -0.08(-1.09%)
Apr 03, 2002 7.152 7.258 6.875 6.875 796,000 -0.38(-5.30%)
Apr 02, 2002 7.327 7.420 7.135 7.260 594,800 -0.07(-0.89%)
Apr 01, 2002 7.275 7.420 7.103 7.325 742,800 +0.06(+0.83%)
Mar 29, 2002 7.265 7.438 7.223 7.265 1,044,800 +0.00(+0.00%)
Mar 28, 2002 7.265 7.438 7.223 7.265 1,044,400 +0.09(+1.22%)
Mar 27, 2002 7.265 7.310 7.045 7.178 1,133,200 -0.10(-1.37%)
Mar 26, 2002 7.117 7.362 7.117 7.277 684,400 +0.07(+1.01%)
Mar 25, 2002 7.322 7.372 7.143 7.205 864,400 -0.10(-1.34%)
Mar 22, 2002 7.423 7.500 7.300 7.303 718,400 -0.08(-1.02%)
Mar 21, 2002 7.168 7.457 7.065 7.378 844,400 +0.23(+3.15%)
Mar 20, 2002 7.250 7.360 7.152 7.152 1,692,800 -0.12(-1.68%)
Mar 19, 2002 7.147 7.375 7.062 7.275 2,097,200 +0.10(+1.32%)
Mar 18, 2002 6.633 7.235 6.625 7.180 3,582,800 +0.78(+12.19%)
Mar 15, 2002 6.348 6.475 6.152 6.400 2,406,800 -0.15(-2.29%)
Mar 14, 2002 6.510 6.555 6.375 6.550 485,200 +0.08(+1.24%)
Mar 13, 2002 6.450 6.590 6.372 6.470 565,200 -0.03(-0.38%)
Mar 12, 2002 6.617 6.620 6.383 6.495 1,730,400 -0.17(-2.48%)
Mar 11, 2002 6.728 6.782 6.640 6.660 665,200 -0.12(-1.81%)
Mar 08, 2002 6.978 7.035 6.705 6.782 1,358,800 -0.15(-2.09%)
Mar 07, 2002 6.812 7.223 6.750 6.928 1,186,800 +0.18(+2.63%)
Mar 06, 2002 6.700 6.812 6.607 6.750 910,400 +0.05(+0.75%)
Mar 05, 2002 6.657 6.812 6.625 6.700 893,600 -0.02(-0.26%)
Mar 04, 2002 5.925 6.800 5.925 6.718 1,432,400 +0.79(+13.33%)
Mar 01, 2002 5.785 6.000 5.718 5.928 460,400 +0.15(+2.60%)
Feb 28, 2002 5.782 5.923 5.730 5.777 732,000 -0.00(-0.09%)
Feb 27, 2002 5.750 5.867 5.725 5.782 475,200 +0.05(+0.96%)
Feb 26, 2002 5.652 5.772 5.540 5.728 528,400 +0.08(+1.42%)
Feb 25, 2002 5.360 5.763 5.360 5.647 350,000 +0.25(+4.58%)
Feb 22, 2002 5.397 5.537 5.360 5.400 397,200 -0.01(-0.14%)
Feb 21, 2002 5.650 5.735 5.362 5.407 472,800 -0.20(-3.61%)
Feb 20, 2002 5.520 5.680 5.520 5.610 529,200 +0.06(+1.08%)
Feb 19, 2002 5.780 5.815 5.520 5.550 329,600 -0.22(-3.77%)
Feb 18, 2002 5.815 5.848 5.707 5.768 729,600 +0.00(+0.00%)
Feb 15, 2002 5.815 5.848 5.707 5.768 725,600 -0.05(-0.82%)
Feb 14, 2002 5.780 5.925 5.753 5.815 612,400 +0.02(+0.39%)
Feb 13, 2002 5.718 5.893 5.718 5.793 562,400 +0.04(+0.74%)
Feb 12, 2002 5.600 5.865 5.562 5.750 815,600 +0.17(+3.14%)
Feb 11, 2002 5.525 5.770 5.503 5.575 580,000 +0.05(+0.90%)
Feb 08, 2002 5.338 5.535 5.335 5.525 921,200 +0.17(+3.22%)
Feb 07, 2002 5.487 5.628 5.345 5.353 1,004,800 -0.13(-2.46%)
Feb 06, 2002 5.582 5.615 5.415 5.487 540,400 -0.06(-1.13%)
Feb 05, 2002 5.567 5.580 5.300 5.550 1,350,000 -0.11(-1.99%)
Feb 04, 2002 5.760 5.815 5.570 5.662 766,400 -0.11(-1.82%)
Feb 01, 2002 6.035 6.135 5.763 5.768 968,400 -0.26(-4.27%)
Jan 31, 2002 5.825 6.062 5.800 6.025 647,200 +0.12(+2.12%)
Jan 30, 2002 6.015 6.019 5.680 5.900 2,354,400 -0.14(-2.36%)
Jan 29, 2002 5.805 6.150 5.562 6.043 3,611,600 -0.24(-3.78%)
Jan 28, 2002 6.197 6.317 6.162 6.280 735,200 +0.13(+2.07%)
Jan 25, 2002 6.210 6.263 6.080 6.152 1,683,600 -0.03(-0.53%)
Jan 24, 2002 5.938 6.250 5.938 6.185 852,800 +0.25(+4.17%)
Jan 23, 2002 5.753 6.050 5.652 5.938 1,243,600 +0.15(+2.64%)
Jan 22, 2002 5.964 5.985 5.713 5.785 856,800 -0.18(-3.02%)
Jan 21, 2002 6.143 6.145 5.872 5.965 698,800 +0.00(+0.00%)
Jan 18, 2002 6.143 6.145 5.872 5.965 694,000 -0.30(-4.75%)
Jan 17, 2002 6.015 6.293 5.942 6.263 451,200 +0.25(+4.24%)
Jan 16, 2002 6.195 6.200 5.902 6.008 1,244,400 -0.21(-3.38%)
Jan 15, 2002 6.353 6.372 6.128 6.218 1,513,600 -0.15(-2.32%)
Jan 14, 2002 6.562 6.610 6.348 6.365 1,338,000 -0.27(-4.14%)
Jan 11, 2002 6.775 6.800 6.565 6.640 843,600 -0.12(-1.81%)
Jan 10, 2002 6.860 6.907 6.670 6.763 678,800 +0.36(+5.62%)
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.
TOP
Email a Story