Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 3.200 3.300 3.200 3.250 35,700 +0.06(+1.88%)
Jun 27, 2002 3.120 3.220 3.100 3.190 44,500 +0.14(+4.59%)
Jun 26, 2002 3.330 3.330 3.050 3.050 33,400 -0.38(-11.08%)
Jun 25, 2002 3.550 3.550 3.410 3.430 33,100 -0.13(-3.65%)
Jun 21, 2002 3.590 3.590 3.560 3.560 200 -0.01(-0.28%)
Jun 20, 2002 3.560 3.570 3.550 3.570 37,800 +0.01(+0.28%)
Jun 19, 2002 3.750 3.750 3.560 3.560 96,700 -0.29(-7.53%)
Jun 18, 2002 3.850 3.860 3.800 3.850 6,980,000 +0.04(+1.05%)
Jun 17, 2002 3.800 3.850 3.800 3.810 78,700 +0.04(+1.06%)
Jun 14, 2002 3.710 3.770 3.700 3.770 6,300 +0.16(+4.43%)
Jun 12, 2002 3.600 3.650 3.600 3.610 243,600 -0.03(-0.82%)
Jun 11, 2002 3.800 3.800 3.600 3.640 80,100 -0.21(-5.45%)
Jun 10, 2002 3.900 3.970 3.850 3.850 104,600 -0.10(-2.53%)
Jun 07, 2002 3.900 3.950 3.850 3.950 108,900 -0.10(-2.47%)
Jun 06, 2002 4.100 4.100 4.050 4.050 22,200 -0.05(-1.22%)
Jun 05, 2002 4.110 4.250 4.100 4.100 108,200 -0.03(-0.73%)
May 31, 2002 4.050 4.130 4.050 4.130 37,700 -0.42(-9.23%)
May 28, 2002 4.550 4.550 4.550 4.550 1,200 +0.00(+0.00%)
May 27, 2002 4.400 4.580 4.400 4.550 95,500 +0.00(+0.00%)
May 24, 2002 4.400 4.580 4.400 4.550 95,500 +0.21(+4.84%)
May 23, 2002 4.380 4.380 4.310 4.340 40,200 +0.01(+0.23%)
May 22, 2002 4.400 4.400 4.300 4.330 168,500 -0.12(-2.70%)
May 21, 2002 4.460 4.460 4.450 4.450 14,400 +0.00(+0.00%)
May 20, 2002 4.500 4.500 4.450 4.450 12,000 -0.15(-3.26%)
May 17, 2002 4.750 4.770 4.600 4.600 268,500 -0.12(-2.54%)
May 16, 2002 4.950 4.950 4.700 4.720 321,100 -0.28(-5.60%)
May 15, 2002 4.770 5.040 4.770 5.000 146,200 +0.33(+7.07%)
May 14, 2002 4.600 4.670 4.600 4.670 109,200 +0.16(+3.55%)
May 13, 2002 4.400 4.510 4.350 4.510 136,200 +0.23(+5.37%)
May 10, 2002 4.400 4.400 4.270 4.280 440,600 -0.17(-3.82%)
May 09, 2002 4.550 4.550 4.450 4.450 282,400 -0.20(-4.30%)
May 08, 2002 4.400 4.650 4.400 4.650 62,200 +0.26(+5.92%)
May 07, 2002 4.300 4.400 4.300 4.390 56,500 +0.09(+2.09%)
May 06, 2002 4.520 4.530 4.300 4.300 48,800 -0.49(-10.23%)
May 03, 2002 4.800 4.820 4.730 4.790 26,600 -0.01(-0.21%)
May 02, 2002 4.700 4.850 4.700 4.800 175,200 +0.17(+3.67%)
May 01, 2002 4.660 4.670 4.600 4.630 55,300 -0.03(-0.64%)
Apr 30, 2002 4.750 4.750 4.640 4.660 10,700 -0.12(-2.51%)
Apr 29, 2002 4.960 4.960 4.750 4.780 166,300 -0.18(-3.63%)
Apr 26, 2002 5.150 5.150 4.950 4.960 88,000 -0.29(-5.52%)
Apr 25, 2002 5.300 5.300 5.210 5.250 67,700 +0.01(+0.19%)
Apr 24, 2002 5.260 5.300 5.230 5.240 398,500 +0.03(+0.58%)
Apr 23, 2002 5.300 5.340 5.200 5.210 218,600 -0.16(-2.98%)
Apr 22, 2002 5.550 5.550 5.350 5.370 195,800 -0.08(-1.47%)
Apr 19, 2002 5.450 5.470 5.400 5.450 311,900 +0.10(+1.87%)
Apr 18, 2002 5.540 5.540 5.350 5.350 156,600 -0.19(-3.43%)
Apr 17, 2002 5.650 5.680 5.530 5.540 108,100 +0.29(+5.52%)
Apr 16, 2002 5.090 5.280 5.090 5.250 459,900 +0.23(+4.58%)
Apr 15, 2002 5.020 5.170 5.020 5.020 240,100 +0.02(+0.40%)
Apr 12, 2002 4.910 5.020 4.910 5.000 30,300 +0.00(+0.00%)
Apr 11, 2002 5.140 5.140 5.000 5.000 67,600 -0.08(-1.57%)
Apr 10, 2002 5.110 5.110 5.000 5.080 43,400 -0.02(-0.39%)
Apr 09, 2002 5.190 5.190 5.100 5.100 131,900 -0.05(-0.97%)
Apr 08, 2002 5.050 5.380 5.040 5.150 250,700 -0.16(-3.01%)
Apr 05, 2002 5.300 5.380 5.200 5.310 84,600 +0.11(+2.12%)
Apr 04, 2002 5.250 5.300 5.140 5.200 206,900 +0.00(+0.00%)
Apr 03, 2002 5.150 5.200 5.150 5.200 102,600 +0.05(+0.97%)
Apr 02, 2002 5.150 5.150 5.150 5.150 234,000 +0.00(+0.00%)
Apr 01, 2002 5.150 5.150 5.100 5.150 55,100 +0.06(+1.18%)
Mar 29, 2002 5.150 5.150 5.000 5.090 26,700 +0.00(+0.00%)
Mar 28, 2002 5.150 5.150 5.000 5.090 26,700 -0.07(-1.36%)
Mar 27, 2002 5.200 5.200 5.160 5.160 7,900 -0.04(-0.77%)
Mar 26, 2002 5.080 5.230 5.000 5.200 228,300 +0.21(+4.21%)
Mar 25, 2002 5.150 5.200 4.910 4.990 65,400 -0.23(-4.41%)
Mar 22, 2002 5.250 5.250 5.200 5.220 445,900 -0.03(-0.57%)
Mar 21, 2002 5.250 5.350 5.120 5.250 833,600 +0.39(+8.02%)
Mar 20, 2002 4.850 4.990 4.830 4.860 34,200 +0.17(+3.62%)
Mar 19, 2002 4.570 4.690 4.570 4.690 6,000 +0.12(+2.63%)
Mar 18, 2002 4.800 4.850 4.570 4.570 66,200 -0.18(-3.79%)
Mar 15, 2002 4.900 4.900 4.750 4.750 57,000 -0.15(-3.06%)
Mar 14, 2002 4.900 4.990 4.900 4.900 432,400 +0.00(+0.00%)
Mar 13, 2002 5.050 5.060 4.850 4.900 249,400 -0.20(-3.92%)
Mar 12, 2002 5.250 5.250 5.050 5.100 137,800 -0.15(-2.86%)
Mar 11, 2002 5.400 5.430 5.210 5.250 226,700 -0.10(-1.87%)
Mar 08, 2002 5.300 5.350 5.250 5.350 606,300 +0.05(+0.94%)
Mar 07, 2002 4.940 5.300 4.940 5.300 489,300 +0.51(+10.65%)
Mar 06, 2002 4.500 4.890 4.500 4.790 137,100 +0.39(+8.86%)
Mar 05, 2002 4.240 4.400 4.240 4.400 68,500 +0.21(+5.01%)
Mar 04, 2002 4.150 4.190 4.120 4.190 87,300 +0.04(+0.96%)
Mar 01, 2002 3.900 4.150 3.900 4.150 115,300 +0.17(+4.27%)
Feb 28, 2002 3.950 4.000 3.890 3.980 103,400 +0.03(+0.76%)
Feb 27, 2002 3.800 4.050 3.800 3.950 235,900 +0.16(+4.22%)
Feb 26, 2002 3.800 3.800 3.750 3.790 7,000 -0.01(-0.26%)
Feb 25, 2002 3.900 3.900 3.750 3.800 14,600 -0.09(-2.31%)
Feb 22, 2002 3.820 3.900 3.820 3.890 200,400 +0.03(+0.78%)
Feb 21, 2002 3.900 4.000 3.850 3.860 55,100 -0.14(-3.50%)
Feb 20, 2002 3.900 4.000 3.860 4.000 241,300 +0.10(+2.56%)
Feb 19, 2002 3.970 3.970 3.900 3.900 1,400 -0.14(-3.47%)
Feb 18, 2002 4.150 4.150 4.010 4.040 6,000 +0.00(+0.00%)
Feb 15, 2002 4.150 4.150 4.010 4.040 6,000 -0.06(-1.46%)
Feb 14, 2002 3.950 4.150 3.950 4.100 18,400 +0.24(+6.22%)
Feb 13, 2002 3.800 3.860 3.800 3.860 1,800 +0.06(+1.58%)
Feb 12, 2002 3.800 3.800 3.800 3.800 1,200 -0.01(-0.26%)
Feb 11, 2002 3.810 3.810 3.810 3.810 200 -0.04(-1.04%)
Feb 08, 2002 3.760 3.850 3.760 3.850 5,600 +0.10(+2.67%)
Feb 07, 2002 3.860 3.860 3.750 3.750 17,300 -0.11(-2.85%)
Feb 06, 2002 3.850 3.900 3.850 3.860 30,000 +0.06(+1.58%)
Feb 05, 2002 3.900 3.900 3.800 3.800 4,000 -0.20(-5.00%)
Feb 04, 2002 4.050 4.050 3.960 4.000 3,400 -0.15(-3.61%)
Feb 01, 2002 4.200 4.200 4.150 4.150 12,400 -0.04(-0.95%)
Jan 31, 2002 4.190 4.200 4.110 4.190 7,900 -0.01(-0.24%)
Jan 30, 2002 4.100 4.200 4.100 4.200 387,300 +0.02(+0.48%)
Jan 29, 2002 4.150 4.190 4.120 4.180 6,200 -0.07(-1.65%)
Jan 28, 2002 4.390 4.390 4.250 4.250 2,100 -0.10(-2.30%)
Jan 25, 2002 4.500 4.500 4.350 4.350 7,800 -0.07(-1.58%)
Jan 24, 2002 4.340 4.450 4.300 4.420 385,100 +0.13(+3.03%)
Jan 23, 2002 4.230 4.290 4.230 4.290 24,300 +0.09(+2.14%)
Jan 22, 2002 4.050 4.300 4.050 4.200 430,000 +0.15(+3.70%)
Jan 21, 2002 4.100 4.100 4.000 4.050 37,400 +0.00(+0.00%)
Jan 18, 2002 4.100 4.100 4.000 4.050 37,400 -0.10(-2.41%)
Jan 17, 2002 3.950 4.280 3.950 4.150 24,800 +0.23(+5.87%)
Jan 16, 2002 4.250 4.250 3.850 3.920 311,300 -0.38(-8.84%)
Jan 15, 2002 4.150 4.340 4.150 4.300 45,300 +0.15(+3.61%)
Jan 14, 2002 4.000 4.250 4.000 4.150 111,000 -0.24(-5.47%)
Jan 11, 2002 4.450 4.450 4.380 4.390 150,000 -0.02(-0.45%)
Jan 10, 2002 4.660 4.690 4.410 4.410 42,600 +0.02(+0.46%)
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.