Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 9.983 10.07 9.435 9.486 11,283,142 -0.53(-5.29%)
Oct 30, 2002 10.28 10.31 9.840 10.02 7,804,498 -0.38(-3.63%)
Oct 29, 2002 10.13 10.44 9.670 10.39 6,514,346 +0.19(+1.85%)
Oct 28, 2002 10.91 10.93 10.16 10.20 6,125,432 -0.28(-2.68%)
Oct 25, 2002 9.969 10.48 9.850 10.48 5,675,248 +0.48(+4.79%)
Oct 24, 2002 10.13 10.52 9.895 10.01 6,109,644 -0.03(-0.32%)
Oct 23, 2002 9.573 10.04 9.518 10.04 3,728,505 +0.39(+4.01%)
Oct 22, 2002 9.458 10.02 9.421 9.652 4,934,066 -0.10(-0.99%)
Oct 21, 2002 9.564 9.790 9.205 9.748 5,707,838 +0.14(+1.44%)
Oct 18, 2002 9.205 9.656 9.044 9.610 6,040,407 +0.40(+4.30%)
Oct 17, 2002 9.228 9.675 9.141 9.214 12,428,158 +0.30(+3.41%)
Oct 16, 2002 10.03 10.03 8.285 8.911 14,295,090 -1.12(-11.15%)
Oct 15, 2002 11.51 11.51 9.891 10.03 9,880,010 +0.71(+7.61%)
Oct 14, 2002 9.058 9.412 8.998 9.320 5,588,629 +0.26(+2.90%)
Oct 11, 2002 8.929 9.196 8.602 9.058 7,954,270 +0.63(+7.48%)
Oct 10, 2002 8.285 8.584 7.820 8.427 13,284,782 +0.15(+1.84%)
Oct 09, 2002 8.929 8.975 8.216 8.275 11,031,978 -1.04(-11.12%)
Oct 08, 2002 9.113 9.665 8.630 9.311 11,116,713 +0.45(+5.09%)
Oct 07, 2002 9.619 9.619 8.791 8.860 8,669,669 -0.79(-8.16%)
Oct 04, 2002 9.937 9.946 8.924 9.647 11,736,513 -0.14(-1.41%)
Oct 03, 2002 9.721 10.02 9.440 9.785 5,200,005 +0.04(+0.38%)
Oct 02, 2002 10.13 10.35 9.688 9.748 5,089,052 -0.38(-3.73%)
Oct 01, 2002 10.36 10.48 9.536 10.13 9,564,533 -0.14(-1.39%)
Sep 30, 2002 10.59 10.59 10.17 10.27 6,941,934 -0.66(-6.02%)
Sep 27, 2002 11.55 11.55 10.86 10.93 4,268,639 -0.63(-5.42%)
Sep 26, 2002 11.28 11.75 11.28 11.55 4,678,701 +0.37(+3.29%)
Sep 25, 2002 10.91 11.23 10.70 11.18 3,505,296 +0.47(+4.43%)
Sep 24, 2002 10.42 11.00 10.37 10.71 3,479,803 +0.04(+0.39%)
Sep 23, 2002 10.84 11.02 10.54 10.67 3,871,758 -0.38(-3.42%)
Sep 20, 2002 11.16 11.32 10.96 11.05 4,441,152 -0.07(-0.62%)
Sep 19, 2002 10.72 11.41 10.72 11.12 9,528,467 +0.07(+0.63%)
Sep 18, 2002 11.37 11.48 10.93 11.05 9,661,291 -0.67(-5.73%)
Sep 17, 2002 11.51 12.24 11.51 11.72 15,913,610 +0.63(+5.69%)
Sep 16, 2002 11.12 11.26 10.83 11.09 5,932,641 -0.03(-0.29%)
Sep 13, 2002 10.83 11.16 10.82 11.12 5,056,317 -0.16(-1.39%)
Sep 12, 2002 11.40 11.40 11.14 11.28 5,135,548 -0.15(-1.33%)
Sep 11, 2002 11.51 11.55 11.41 11.43 3,331,479 +0.18(+1.60%)
Sep 10, 2002 11.21 11.44 11.14 11.25 5,314,289 +0.09(+0.78%)
Sep 09, 2002 11.02 11.23 10.63 11.16 6,312,285 +0.12(+1.04%)
Sep 06, 2002 10.54 11.07 10.36 11.05 12,494,497 +0.92(+9.09%)
Sep 05, 2002 9.389 10.38 9.297 10.13 14,354,042 +0.74(+7.84%)
Sep 04, 2002 9.527 9.560 9.256 9.389 6,077,198 -0.05(-0.54%)
Sep 03, 2002 9.504 9.624 9.343 9.440 7,317,812 -0.32(-3.25%)
Aug 30, 2002 9.652 9.942 9.596 9.757 4,413,921 +0.09(+0.95%)
Aug 29, 2002 9.256 9.711 9.205 9.665 7,612,286 +0.28(+2.94%)
Aug 28, 2002 9.688 9.707 9.196 9.389 13,008,559 -0.69(-6.85%)
Aug 27, 2002 10.52 10.58 10.02 10.08 9,384,054 -0.43(-4.07%)
Aug 26, 2002 10.67 10.71 10.36 10.51 4,899,737 -0.10(-0.95%)
Aug 23, 2002 10.78 10.82 10.59 10.61 4,432,751 -0.27(-2.50%)
Aug 22, 2002 10.72 10.96 10.51 10.88 5,919,605 +0.25(+2.34%)
Aug 21, 2002 10.36 10.78 10.26 10.63 14,067,101 -0.35(-3.19%)
Aug 20, 2002 11.01 11.08 10.77 10.98 4,245,753 +0.19(+1.75%)
Aug 16, 2002 10.69 10.98 10.31 10.79 6,693,232 +0.11(+1.03%)
Aug 15, 2002 10.63 10.96 10.56 10.68 9,564,099 +0.08(+0.78%)
Aug 14, 2002 10.36 10.68 10.29 10.60 10,648,278 +0.37(+3.60%)
Aug 13, 2002 10.51 11.28 10.19 10.23 14,737,597 -0.13(-1.24%)
Aug 12, 2002 9.794 10.49 9.684 10.36 13,771,758 -2.67(-20.51%)
Aug 05, 2002 13.26 13.54 13.00 13.03 4,384,806 -0.27(-2.01%)
Aug 02, 2002 14.24 14.24 13.03 13.30 8,230,927 -0.97(-6.77%)
Aug 01, 2002 14.98 15.02 14.22 14.27 4,088,160 -0.87(-5.77%)
Jul 31, 2002 15.30 15.30 14.61 15.14 7,872,576 -0.24(-1.59%)
Jul 30, 2002 14.89 15.75 14.65 15.39 7,432,531 +0.50(+3.34%)
Jul 29, 2002 13.85 14.90 13.74 14.89 7,375,461 +1.47(+10.94%)
Jul 26, 2002 13.72 13.85 12.84 13.42 6,699,316 -0.31(-2.25%)
Jul 25, 2002 14.41 14.41 13.20 13.73 6,456,552 -0.68(-4.70%)
Jul 24, 2002 11.62 14.46 11.62 14.41 12,498,843 +1.23(+9.36%)
Jul 23, 2002 13.62 13.90 12.89 13.17 6,066,624 -0.34(-2.49%)
Jul 22, 2002 13.88 14.40 13.26 13.51 6,127,315 -0.85(-5.93%)
Jul 19, 2002 14.63 14.91 14.22 14.36 3,741,541 -0.46(-3.08%)
Jul 17, 2002 16.08 16.09 14.28 14.82 6,105,878 -0.44(-2.87%)
Jul 12, 2002 15.83 15.88 15.10 15.25 4,968,105 -0.64(-4.00%)
Jul 11, 2002 16.16 16.20 15.03 15.89 6,503,048 -0.27(-1.65%)
Jul 10, 2002 16.35 16.91 16.07 16.16 5,975,805 -0.29(-1.74%)
Jul 09, 2002 16.71 17.17 16.36 16.44 3,876,249 -0.17(-1.00%)
Jul 08, 2002 16.99 17.16 16.50 16.61 4,086,277 -0.38(-2.25%)
Jul 05, 2002 16.32 17.06 16.25 16.99 2,895,635 +0.96(+5.97%)
Jul 04, 2002 15.28 16.16 14.96 16.03 5,907,582 +0.00(+0.00%)
Jul 03, 2002 15.28 16.16 14.96 16.03 5,907,582 +0.27(+1.72%)
Jul 02, 2002 16.41 16.68 15.51 15.76 5,569,510 -0.87(-5.26%)
Jul 01, 2002 16.76 17.03 16.57 16.63 3,574,098 -0.07(-0.44%)
Jun 28, 2002 17.05 17.31 16.71 16.71 5,813,287 -0.39(-2.29%)
Jun 27, 2002 16.48 17.11 16.46 17.10 6,783,472 +0.62(+3.74%)
Jun 26, 2002 15.42 16.85 15.42 16.48 7,587,228 +0.64(+4.04%)
Jun 25, 2002 16.94 17.07 15.76 15.84 8,408,220 -1.06(-6.29%)
Jun 21, 2002 17.28 17.72 16.85 16.91 5,596,886 -0.58(-3.34%)
Jun 20, 2002 17.90 18.07 17.44 17.49 6,007,382 -0.35(-1.94%)
Jun 19, 2002 17.93 18.34 17.62 17.83 10,396,969 -0.12(-0.67%)
Jun 18, 2002 17.95 18.87 17.67 17.95 19,512,766 -1.50(-7.69%)
Jun 17, 2002 19.13 19.47 18.76 19.45 6,361,678 +0.32(+1.66%)
Jun 14, 2002 18.41 19.19 18.04 19.13 8,984,856 -0.75(-3.75%)
Jun 12, 2002 20.17 20.25 19.48 19.88 6,005,064 -0.23(-1.14%)
Jun 11, 2002 20.69 21.09 19.93 20.11 4,508,361 -0.52(-2.50%)
Jun 10, 2002 20.99 21.22 20.57 20.62 4,333,386 -0.27(-1.28%)
Jun 07, 2002 20.27 20.91 20.16 20.89 6,276,797 -0.06(-0.29%)
Jun 06, 2002 20.83 21.17 20.77 20.95 8,789,747 +0.67(+3.31%)
Jun 05, 2002 19.84 20.50 19.84 20.28 6,538,536 -0.98(-4.63%)
May 31, 2002 21.15 21.44 21.05 21.26 3,364,504 -0.14(-0.65%)
May 28, 2002 21.40 21.63 21.25 21.40 3,355,958 +0.18(+0.87%)
May 27, 2002 21.79 21.92 21.19 21.22 3,574,388 +0.00(+0.00%)
May 24, 2002 21.79 21.92 21.19 21.22 3,574,388 -0.70(-3.21%)
May 23, 2002 21.59 22.00 21.54 21.92 2,717,183 +0.42(+1.95%)
May 22, 2002 21.60 21.83 21.32 21.50 2,969,797 -0.23(-1.06%)
May 21, 2002 22.47 22.53 21.54 21.73 4,140,884 -0.66(-2.96%)
May 20, 2002 22.85 23.01 22.34 22.40 2,851,457 -0.42(-1.84%)
May 17, 2002 22.30 22.98 22.30 22.81 5,914,535 +0.61(+2.74%)
May 16, 2002 22.09 22.74 22.06 22.21 4,723,893 +0.23(+1.05%)
May 15, 2002 22.15 22.57 21.82 21.98 4,578,757 -0.17(-0.79%)
May 14, 2002 22.14 22.24 21.97 22.15 7,108,943 +0.61(+2.84%)
May 13, 2002 21.46 21.96 21.20 21.54 4,484,896 -12.89(-37.43%)
May 08, 2002 34.50 34.59 33.90 34.43 3,423,457 +0.77(+2.28%)
May 07, 2002 33.16 34.15 33.16 33.66 3,395,067 +0.61(+1.85%)
May 06, 2002 33.19 34.51 32.91 33.05 4,163,915 -0.14(-0.42%)
May 03, 2002 33.60 33.87 33.14 33.18 4,143,781 -0.41(-1.22%)
May 02, 2002 33.85 34.11 33.46 33.59 3,395,791 -0.45(-1.32%)
May 01, 2002 34.13 34.15 33.38 34.05 4,451,002 -0.18(-0.51%)
Apr 30, 2002 34.34 34.43 33.23 34.22 5,332,975 -0.12(-0.35%)
Apr 29, 2002 34.70 34.93 34.34 34.34 1,831,155 -0.41(-1.17%)
Apr 26, 2002 35.51 35.61 34.66 34.74 2,512,370 -0.60(-1.69%)
Apr 25, 2002 34.34 35.49 34.34 35.34 3,245,875 +0.60(+1.72%)
Apr 24, 2002 35.00 35.26 34.68 34.74 2,524,102 -0.23(-0.64%)
Apr 23, 2002 35.65 35.85 34.71 34.97 4,747,938 -0.74(-2.06%)
Apr 22, 2002 36.06 36.31 35.67 35.71 2,029,595 -0.35(-0.97%)
Apr 19, 2002 35.83 36.13 35.74 36.06 1,772,926 +0.16(+0.44%)
Apr 18, 2002 35.67 36.04 35.38 35.90 1,951,812 +0.12(+0.35%)
Apr 17, 2002 36.36 36.69 35.62 35.78 2,109,695 -0.52(-1.42%)
Apr 16, 2002 35.69 36.48 35.69 36.29 2,261,205 +0.68(+1.90%)
Apr 15, 2002 35.88 36.19 35.33 35.61 1,885,038 -0.05(-0.13%)
Apr 12, 2002 35.44 35.80 35.22 35.66 2,841,462 +0.27(+0.75%)
Apr 11, 2002 36.35 36.36 35.31 35.39 2,656,782 -0.94(-2.60%)
Apr 10, 2002 35.78 36.35 35.56 36.34 2,428,648 +0.51(+1.43%)
Apr 09, 2002 36.38 36.39 35.80 35.83 1,820,146 -0.19(-0.52%)
Apr 08, 2002 35.00 36.22 34.77 36.02 3,161,864 +0.61(+1.72%)
Apr 05, 2002 35.35 35.67 35.14 35.41 2,466,309 -0.04(-0.10%)
Apr 04, 2002 34.57 35.49 34.30 35.44 5,205,654 +0.93(+2.69%)
Apr 03, 2002 34.77 35.00 34.31 34.51 5,010,980 -0.01(-0.03%)
Apr 02, 2002 34.98 35.76 34.15 34.52 10,823,978 -2.06(-5.62%)
Apr 01, 2002 36.02 36.71 35.67 36.58 3,093,351 +0.13(+0.35%)
Mar 29, 2002 36.67 36.82 36.08 36.45 2,907,802 +0.00(+0.00%)
Mar 28, 2002 36.67 36.82 36.08 36.45 2,899,546 +0.24(+0.66%)
Mar 27, 2002 36.30 36.30 35.59 36.21 3,086,688 -0.08(-0.23%)
Mar 26, 2002 35.81 36.61 35.77 36.30 3,961,129 +0.60(+1.68%)
Mar 25, 2002 36.70 36.71 35.70 35.70 2,828,860 -1.10(-2.98%)
Mar 22, 2002 36.02 37.11 36.02 36.79 2,600,002 +0.43(+1.18%)
Mar 21, 2002 36.66 36.72 35.92 36.36 3,728,795 -0.48(-1.30%)
Mar 20, 2002 36.80 37.10 36.41 36.84 3,596,694 +0.05(+0.13%)
Mar 19, 2002 35.78 36.90 35.76 36.80 4,277,620 +0.90(+2.50%)
Mar 18, 2002 36.45 36.54 35.57 35.90 4,632,350 -0.42(-1.15%)
Mar 15, 2002 35.26 36.36 35.21 36.32 4,575,280 +1.06(+3.00%)
Mar 14, 2002 34.75 35.28 34.74 35.26 3,148,683 +0.62(+1.78%)
Mar 13, 2002 33.94 34.97 33.79 34.64 3,531,368 +0.38(+1.10%)
Mar 12, 2002 34.08 34.68 33.97 34.27 3,661,151 -0.22(-0.63%)
Mar 11, 2002 34.84 34.84 33.83 34.48 3,754,722 -0.22(-0.64%)
Mar 08, 2002 34.29 34.96 34.11 34.70 5,093,977 +1.11(+3.30%)
Mar 07, 2002 33.14 34.33 33.02 33.59 10,158,116 +2.03(+6.45%)
Mar 06, 2002 31.34 31.87 30.98 31.56 3,440,984 +0.61(+1.96%)
Mar 05, 2002 31.76 31.87 30.84 30.95 5,536,340 -1.19(-3.71%)
Mar 04, 2002 31.32 32.22 31.12 32.14 3,959,681 +0.83(+2.66%)
Mar 01, 2002 31.30 31.48 30.85 31.31 5,781,710 +0.29(+0.93%)
Feb 28, 2002 30.56 31.83 30.28 31.02 11,712,758 +0.78(+2.59%)
Feb 27, 2002 31.76 31.76 30.03 30.24 12,401,071 -1.98(-6.14%)
Feb 26, 2002 31.87 32.54 31.59 32.22 3,917,096 +0.35(+1.08%)
Feb 25, 2002 31.16 32.17 31.00 31.87 5,849,209 +0.75(+2.43%)
Feb 22, 2002 31.40 32.19 30.24 31.12 13,035,646 -1.40(-4.30%)
Feb 21, 2002 32.81 33.40 32.37 32.52 3,371,747 -0.70(-2.09%)
Feb 20, 2002 32.10 33.21 32.08 33.21 6,747,405 +1.50(+4.72%)
Feb 19, 2002 32.82 33.38 31.52 31.72 7,662,548 -1.44(-4.33%)
Feb 18, 2002 33.69 33.86 33.10 33.15 2,411,991 +0.00(+0.00%)
Feb 15, 2002 33.69 33.86 33.10 33.15 2,411,991 -0.54(-1.60%)
Feb 14, 2002 34.43 34.52 33.60 33.69 2,688,649 -0.78(-2.27%)
Feb 13, 2002 34.06 34.50 34.01 34.47 3,296,282 +0.85(+2.53%)
Feb 12, 2002 33.28 33.77 32.97 33.62 3,125,362 +0.34(+1.02%)
Feb 11, 2002 32.17 33.36 32.14 33.28 2,860,582 +1.01(+3.12%)
Feb 08, 2002 31.57 32.40 31.16 32.27 3,849,597 +0.77(+2.44%)
Feb 07, 2002 31.83 32.33 31.44 31.50 4,600,339 -0.03(-0.10%)
Feb 06, 2002 32.33 32.52 31.40 31.54 4,134,366 -0.64(-1.97%)
Feb 05, 2002 32.89 32.98 32.10 32.17 4,493,876 -0.65(-1.98%)
Feb 04, 2002 33.40 33.87 32.62 32.82 3,475,602 -0.57(-1.71%)
Feb 01, 2002 33.97 34.05 33.18 33.39 2,202,687 -0.67(-1.96%)
Jan 31, 2002 33.55 34.06 33.47 34.06 2,555,100 +0.53(+1.59%)
Jan 30, 2002 32.52 33.60 32.17 33.52 3,755,302 +1.00(+3.09%)
Jan 29, 2002 33.60 33.82 32.39 32.52 4,086,422 -1.05(-3.14%)
Jan 28, 2002 33.28 33.71 33.23 33.58 2,544,091 +0.35(+1.05%)
Jan 25, 2002 33.79 33.79 33.20 33.23 2,770,197 -0.56(-1.66%)
Jan 24, 2002 34.29 34.38 33.57 33.79 3,448,081 -0.27(-0.80%)
Jan 23, 2002 33.18 34.13 32.95 34.06 3,839,747 +0.89(+2.69%)
Jan 22, 2002 33.68 33.90 33.09 33.17 2,725,005 -0.52(-1.53%)
Jan 21, 2002 33.39 33.82 33.39 33.68 2,516,136 +0.00(+0.00%)
Jan 18, 2002 33.39 33.82 33.39 33.68 2,516,136 +0.00(+0.00%)
Jan 17, 2002 33.74 33.92 33.33 33.68 2,924,604 -0.03(-0.10%)
Jan 16, 2002 33.90 34.12 33.46 33.71 3,353,206 -0.21(-0.61%)
Jan 15, 2002 33.27 34.01 33.21 33.92 3,711,992 +0.57(+1.71%)
Jan 14, 2002 33.37 33.94 33.07 33.35 3,818,020 -0.11(-0.33%)
Jan 11, 2002 33.95 34.10 33.46 33.46 4,258,065 -0.49(-1.45%)
Jan 10, 2002 34.17 34.38 33.76 33.95 7,729,467 -0.33(-0.95%)
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.