Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 6.167 6.224 5.829 5.860 18,264,852 -0.33(-5.29%)
Oct 30, 2002 6.349 6.366 6.079 6.187 12,633,715 -0.23(-3.63%)
Oct 29, 2002 6.261 6.451 5.974 6.420 10,545,251 +0.12(+1.85%)
Oct 28, 2002 6.738 6.750 6.278 6.303 9,915,688 -0.17(-2.68%)
Oct 25, 2002 6.158 6.477 6.085 6.477 9,186,941 +0.30(+4.78%)
Oct 24, 2002 6.255 6.500 6.113 6.181 9,890,130 -0.02(-0.32%)
Oct 23, 2002 5.914 6.201 5.880 6.201 6,035,605 +0.24(+4.01%)
Oct 22, 2002 5.843 6.190 5.820 5.962 7,987,135 -0.06(-0.99%)
Oct 21, 2002 5.908 6.048 5.686 6.022 9,239,698 +0.09(+1.44%)
Oct 18, 2002 5.686 5.965 5.587 5.937 9,778,051 +0.24(+4.30%)
Oct 17, 2002 5.701 5.976 5.647 5.692 20,118,372 +0.19(+3.41%)
Oct 16, 2002 6.198 6.198 5.118 5.505 23,140,512 -0.69(-11.15%)
Oct 15, 2002 7.108 7.108 6.110 6.195 15,993,498 +0.44(+7.61%)
Oct 14, 2002 5.595 5.814 5.559 5.758 9,046,725 +0.16(+2.90%)
Oct 11, 2002 5.516 5.681 5.314 5.595 12,876,161 +0.39(+7.48%)
Oct 10, 2002 5.118 5.303 4.831 5.206 21,505,054 +0.09(+1.84%)
Oct 09, 2002 5.516 5.544 5.075 5.112 17,858,274 -0.64(-11.12%)
Oct 08, 2002 5.630 5.971 5.331 5.752 17,995,440 +0.28(+5.09%)
Oct 07, 2002 5.942 5.942 5.431 5.473 14,034,230 -0.49(-8.16%)
Oct 04, 2002 6.139 6.144 5.513 5.959 18,998,756 -0.09(-1.41%)
Oct 03, 2002 6.005 6.187 5.831 6.045 8,417,631 +0.02(+0.38%)
Oct 02, 2002 6.255 6.392 5.985 6.022 8,238,023 -0.23(-3.73%)
Oct 01, 2002 6.397 6.471 5.891 6.255 15,482,813 -0.09(-1.39%)
Sep 30, 2002 6.539 6.539 6.284 6.343 11,237,420 -0.41(-6.02%)
Sep 27, 2002 7.137 7.137 6.710 6.750 6,909,960 -0.39(-5.42%)
Sep 26, 2002 6.966 7.259 6.966 7.137 7,573,757 +0.23(+3.29%)
Sep 25, 2002 6.738 6.935 6.611 6.909 5,674,280 +0.29(+4.43%)
Sep 24, 2002 6.440 6.793 6.406 6.616 5,633,013 +0.03(+0.39%)
Sep 23, 2002 6.696 6.810 6.514 6.591 6,267,500 -0.23(-3.42%)
Sep 20, 2002 6.895 6.992 6.773 6.824 7,189,219 -0.04(-0.62%)
Sep 19, 2002 6.625 7.051 6.625 6.866 15,424,429 +0.04(+0.63%)
Sep 18, 2002 7.023 7.094 6.750 6.824 15,639,442 -0.42(-5.73%)
Sep 17, 2002 7.108 7.563 7.108 7.239 25,760,530 +0.39(+5.69%)
Sep 16, 2002 6.869 6.957 6.693 6.849 9,603,602 -0.02(-0.29%)
Sep 13, 2002 6.690 6.892 6.684 6.869 8,185,032 -0.10(-1.39%)
Sep 12, 2002 7.040 7.043 6.881 6.966 8,313,289 -0.09(-1.33%)
Sep 11, 2002 7.108 7.134 7.048 7.060 5,392,911 +0.11(+1.60%)
Sep 10, 2002 6.923 7.065 6.883 6.949 8,602,631 +0.05(+0.78%)
Sep 09, 2002 6.810 6.938 6.568 6.895 10,218,160 +0.07(+1.04%)
Sep 06, 2002 6.511 6.838 6.397 6.824 20,225,762 +0.57(+9.09%)
Sep 05, 2002 5.800 6.411 5.743 6.255 23,235,944 +0.45(+7.84%)
Sep 04, 2002 5.886 5.905 5.718 5.800 9,837,608 -0.03(-0.54%)
Sep 03, 2002 5.871 5.945 5.772 5.831 11,845,881 -0.20(-3.25%)
Aug 30, 2002 5.962 6.141 5.928 6.028 7,145,138 +0.06(+0.95%)
Aug 29, 2002 5.718 5.999 5.686 5.971 12,322,567 +0.17(+2.94%)
Aug 28, 2002 5.985 5.996 5.681 5.800 21,057,910 -0.43(-6.85%)
Aug 27, 2002 6.497 6.534 6.190 6.227 15,190,658 -0.26(-4.07%)
Aug 26, 2002 6.593 6.619 6.397 6.491 7,931,565 -0.06(-0.95%)
Aug 23, 2002 6.659 6.682 6.542 6.554 7,175,620 -0.17(-2.50%)
Aug 22, 2002 6.625 6.773 6.494 6.721 9,582,499 +0.15(+2.34%)
Aug 21, 2002 6.400 6.662 6.340 6.568 22,771,450 -0.22(-3.19%)
Aug 20, 2002 6.804 6.847 6.653 6.784 6,872,913 +0.12(+1.75%)
Aug 16, 2002 6.605 6.781 6.369 6.667 10,834,827 +0.07(+1.03%)
Aug 15, 2002 6.568 6.773 6.522 6.599 15,482,110 +0.05(+0.78%)
Aug 14, 2002 6.397 6.596 6.355 6.548 17,237,150 +0.23(+3.60%)
Aug 13, 2002 6.494 6.966 6.298 6.321 23,856,832 -0.08(-1.24%)
Aug 12, 2002 6.050 6.480 5.982 6.400 22,293,356 -1.65(-20.52%)
Aug 05, 2002 8.189 8.362 8.032 8.052 7,098,009 -0.16(-2.01%)
Aug 02, 2002 8.800 8.800 8.046 8.217 13,324,007 -0.60(-6.77%)
Aug 01, 2002 9.255 9.280 8.786 8.814 6,617,805 -0.54(-5.77%)
Jul 31, 2002 9.454 9.454 9.027 9.354 12,743,918 -0.15(-1.59%)
Jul 30, 2002 9.198 9.727 9.053 9.505 12,031,584 +0.31(+3.34%)
Jul 29, 2002 8.558 9.204 8.490 9.198 11,939,202 +0.91(+10.94%)
Jul 26, 2002 8.473 8.558 7.933 8.291 10,844,675 -0.19(-2.25%)
Jul 25, 2002 8.899 8.899 8.157 8.481 10,451,696 -0.42(-4.70%)
Jul 24, 2002 7.179 8.933 7.179 8.899 20,232,796 +0.76(+9.36%)
Jul 23, 2002 8.416 8.587 7.961 8.137 9,820,491 -0.21(-2.49%)
Jul 22, 2002 8.572 8.894 8.189 8.345 9,918,736 -0.53(-5.93%)
Jul 19, 2002 9.039 9.209 8.786 8.871 6,056,708 -0.28(-3.08%)
Jul 17, 2002 9.934 9.940 8.820 9.152 9,884,033 -0.27(-2.87%)
Jul 12, 2002 9.781 9.809 9.326 9.422 8,042,237 -0.39(-4.00%)
Jul 11, 2002 9.980 10.01 9.286 9.815 10,526,962 -0.16(-1.65%)
Jul 10, 2002 10.10 10.45 9.926 9.980 9,673,475 -0.18(-1.74%)
Jul 09, 2002 10.32 10.61 10.11 10.16 6,274,769 -0.10(-1.00%)
Jul 08, 2002 10.49 10.60 10.19 10.26 6,614,757 -0.24(-2.25%)
Jul 05, 2002 10.08 10.54 10.04 10.49 4,687,377 +0.59(+5.97%)
Jul 04, 2002 9.440 9.980 9.241 9.903 9,563,038 +0.00(+0.00%)
Jul 03, 2002 9.440 9.980 9.241 9.903 9,563,038 +0.17(+1.72%)
Jul 02, 2002 10.14 10.31 9.582 9.735 9,015,775 -0.54(-5.26%)
Jul 01, 2002 10.36 10.52 10.24 10.28 5,785,655 -0.05(-0.44%)
Jun 28, 2002 10.53 10.69 10.32 10.32 9,410,395 -0.24(-2.29%)
Jun 27, 2002 10.18 10.57 10.17 10.56 10,980,905 +0.38(+3.74%)
Jun 26, 2002 9.525 10.41 9.525 10.18 12,282,003 +0.40(+4.04%)
Jun 25, 2002 10.46 10.55 9.735 9.786 13,611,004 -0.66(-6.29%)
Jun 21, 2002 10.68 10.95 10.41 10.44 9,060,090 -0.36(-3.34%)
Jun 20, 2002 11.06 11.16 10.78 10.80 9,724,591 -0.21(-1.94%)
Jun 19, 2002 11.07 11.33 10.88 11.02 16,830,338 -0.07(-0.67%)
Jun 18, 2002 11.09 11.66 10.92 11.09 31,586,748 -0.92(-7.69%)
Jun 17, 2002 11.82 12.03 11.59 12.02 10,298,115 +0.20(+1.66%)
Jun 14, 2002 11.37 11.86 11.15 11.82 14,544,447 -0.46(-3.75%)
Jun 12, 2002 12.46 12.51 12.04 12.28 9,720,839 -0.14(-1.14%)
Jun 11, 2002 12.78 13.03 12.31 12.42 7,298,015 -0.32(-2.50%)
Jun 10, 2002 12.97 13.11 12.71 12.74 7,014,770 -0.16(-1.28%)
Jun 07, 2002 12.52 12.92 12.45 12.91 10,160,713 -0.04(-0.29%)
Jun 06, 2002 12.87 13.08 12.83 12.94 14,228,609 +0.42(+3.31%)
Jun 05, 2002 12.25 12.67 12.25 12.53 10,584,409 -0.61(-4.63%)
May 31, 2002 13.06 13.25 13.01 13.14 5,446,371 -0.09(-0.65%)
May 28, 2002 13.22 13.36 13.13 13.22 5,432,537 +0.11(+0.87%)
May 27, 2002 13.46 13.54 13.09 13.11 5,786,124 +0.00(+0.00%)
May 24, 2002 13.46 13.54 13.09 13.11 5,786,124 -0.43(-3.21%)
May 23, 2002 13.33 13.59 13.31 13.54 4,398,505 +0.26(+1.95%)
May 22, 2002 13.35 13.49 13.17 13.28 4,807,428 -0.14(-1.06%)
May 21, 2002 13.88 13.92 13.31 13.43 6,703,154 -0.41(-2.96%)
May 20, 2002 14.12 14.22 13.80 13.84 4,615,863 -0.26(-1.84%)
May 17, 2002 13.78 14.19 13.78 14.09 9,574,293 +0.38(+2.74%)
May 16, 2002 13.65 14.05 13.63 13.72 7,646,913 +0.14(+1.05%)
May 15, 2002 13.68 13.94 13.48 13.58 7,411,970 -0.11(-0.79%)
May 14, 2002 13.68 13.74 13.57 13.68 11,507,769 +0.38(+2.84%)
May 13, 2002 13.26 13.57 13.10 13.31 7,260,030 -0.87(-6.15%)
May 08, 2002 14.21 14.24 13.96 14.18 8,312,703 +0.32(+2.28%)
May 07, 2002 13.66 14.06 13.66 13.86 8,243,768 +0.25(+1.85%)
May 06, 2002 13.67 14.21 13.55 13.61 10,110,653 -0.06(-0.42%)
May 03, 2002 13.84 13.95 13.65 13.67 10,061,765 -0.17(-1.22%)
May 02, 2002 13.94 14.05 13.78 13.84 8,245,526 -0.19(-1.32%)
May 01, 2002 14.06 14.06 13.75 14.02 10,807,745 -0.07(-0.51%)
Apr 30, 2002 14.14 14.18 13.68 14.09 12,949,317 -0.05(-0.35%)
Apr 29, 2002 14.29 14.39 14.14 14.14 4,446,338 -0.17(-1.17%)
Apr 26, 2002 14.62 14.67 14.28 14.31 6,100,437 -0.25(-1.69%)
Apr 25, 2002 14.14 14.61 14.14 14.56 7,881,505 +0.25(+1.72%)
Apr 24, 2002 14.42 14.52 14.28 14.31 6,128,926 -0.09(-0.64%)
Apr 23, 2002 14.68 14.77 14.29 14.40 11,528,754 -0.30(-2.06%)
Apr 22, 2002 14.85 14.96 14.69 14.71 4,928,183 -0.14(-0.97%)
Apr 19, 2002 14.76 14.88 14.72 14.85 4,304,950 +0.06(+0.44%)
Apr 18, 2002 14.69 14.84 14.57 14.78 4,739,313 +0.05(+0.35%)
Apr 17, 2002 14.97 15.11 14.67 14.73 5,122,679 -0.21(-1.42%)
Apr 16, 2002 14.70 15.02 14.70 14.95 5,490,569 +0.28(+1.90%)
Apr 15, 2002 14.78 14.90 14.55 14.67 4,577,174 -0.02(-0.13%)
Apr 12, 2002 14.59 14.74 14.50 14.69 6,899,526 +0.11(+0.75%)
Apr 11, 2002 14.97 14.97 14.54 14.58 6,451,094 -0.39(-2.60%)
Apr 10, 2002 14.74 14.97 14.65 14.96 5,897,148 +0.21(+1.43%)
Apr 09, 2002 14.98 14.99 14.74 14.75 4,419,608 -0.08(-0.52%)
Apr 08, 2002 14.42 14.92 14.32 14.83 7,677,512 +0.25(+1.72%)
Apr 05, 2002 14.56 14.69 14.47 14.58 5,988,593 -0.02(-0.10%)
Apr 04, 2002 14.24 14.61 14.13 14.60 12,640,163 +0.38(+2.69%)
Apr 03, 2002 14.32 14.42 14.13 14.21 12,167,462 -0.00(-0.03%)
Apr 02, 2002 14.41 14.73 14.06 14.22 26,282,352 -0.85(-5.62%)
Apr 01, 2002 14.83 15.12 14.69 15.07 7,511,152 +0.05(+0.35%)
Mar 29, 2002 15.10 15.16 14.86 15.01 7,060,610 +0.00(+0.00%)
Mar 28, 2002 15.10 15.16 14.86 15.01 7,040,562 +0.10(+0.66%)
Mar 27, 2002 14.95 14.95 14.66 14.91 7,494,974 -0.03(-0.23%)
Mar 26, 2002 14.75 15.08 14.73 14.95 9,618,257 +0.25(+1.68%)
Mar 25, 2002 15.11 15.12 14.70 14.70 6,868,927 -0.45(-2.98%)
Mar 22, 2002 14.83 15.28 14.83 15.15 6,313,223 +0.18(+1.18%)
Mar 21, 2002 15.10 15.12 14.79 14.98 9,054,111 -0.20(-1.30%)
Mar 20, 2002 15.15 15.28 14.99 15.17 8,733,350 +0.02(+0.12%)
Mar 19, 2002 14.73 15.20 14.73 15.15 10,386,747 +0.37(+2.50%)
Mar 18, 2002 15.01 15.05 14.65 14.78 11,248,088 -0.17(-1.15%)
Mar 15, 2002 14.52 14.97 14.50 14.96 11,109,514 +0.44(+3.00%)
Mar 14, 2002 14.31 14.53 14.31 14.52 7,645,506 +0.25(+1.78%)
Mar 13, 2002 13.98 14.40 13.92 14.27 8,574,728 +0.16(+1.10%)
Mar 12, 2002 14.04 14.28 13.99 14.11 8,889,862 -0.09(-0.63%)
Mar 11, 2002 14.35 14.35 13.93 14.20 9,117,068 -0.09(-0.64%)
Mar 08, 2002 14.12 14.40 14.05 14.29 12,368,993 +0.46(+3.30%)
Mar 07, 2002 13.65 14.14 13.60 13.84 24,665,534 +0.84(+6.45%)
Mar 06, 2002 12.91 13.12 12.76 13.00 8,355,260 +0.25(+1.96%)
Mar 05, 2002 13.08 13.13 12.70 12.75 13,443,120 -0.49(-3.71%)
Mar 04, 2002 12.90 13.27 12.82 13.24 9,614,740 +0.34(+2.66%)
Mar 01, 2002 12.89 12.97 12.70 12.89 14,038,920 +0.12(+0.93%)
Feb 28, 2002 12.59 13.11 12.47 12.78 28,440,454 +0.32(+2.59%)
Feb 27, 2002 13.08 13.08 12.37 12.45 30,111,788 -0.82(-6.14%)
Feb 26, 2002 13.13 13.40 13.01 13.27 9,511,336 +0.14(+1.08%)
Feb 25, 2002 12.83 13.25 12.77 13.13 14,202,817 +0.31(+2.43%)
Feb 22, 2002 12.93 13.26 12.45 12.82 31,652,636 -0.58(-4.30%)
Feb 21, 2002 13.51 13.75 13.33 13.39 8,187,142 -0.29(-2.09%)
Feb 20, 2002 13.22 13.68 13.21 13.68 16,383,781 +0.62(+4.72%)
Feb 19, 2002 13.51 13.75 12.98 13.06 18,605,894 -0.59(-4.33%)
Feb 18, 2002 13.88 13.95 13.63 13.65 5,856,701 +0.00(+0.00%)
Feb 15, 2002 13.88 13.95 13.63 13.65 5,856,701 -0.22(-1.60%)
Feb 14, 2002 14.18 14.22 13.84 13.88 6,528,470 -0.32(-2.27%)
Feb 13, 2002 14.03 14.21 14.01 14.20 8,003,900 +0.35(+2.53%)
Feb 12, 2002 13.71 13.91 13.58 13.85 7,588,881 +0.14(+1.02%)
Feb 11, 2002 13.25 13.74 13.23 13.71 6,945,952 +0.42(+3.12%)
Feb 08, 2002 13.00 13.34 12.83 13.29 9,347,439 +0.32(+2.44%)
Feb 07, 2002 13.11 13.32 12.95 12.97 11,170,360 -0.01(-0.10%)
Feb 06, 2002 13.32 13.39 12.93 12.99 10,038,904 -0.26(-1.97%)
Feb 05, 2002 13.54 13.58 13.22 13.25 10,911,852 -0.27(-1.98%)
Feb 04, 2002 13.75 13.95 13.43 13.52 8,439,320 -0.23(-1.71%)
Feb 01, 2002 13.99 14.02 13.67 13.75 5,348,478 -0.27(-1.96%)
Jan 31, 2002 13.82 14.03 13.78 14.03 6,204,192 +0.22(+1.59%)
Jan 30, 2002 13.39 13.84 13.25 13.81 9,118,475 +0.41(+3.09%)
Jan 29, 2002 13.84 13.93 13.34 13.39 9,922,487 -0.43(-3.14%)
Jan 28, 2002 13.70 13.88 13.68 13.83 6,177,462 +0.14(+1.05%)
Jan 25, 2002 13.91 13.91 13.67 13.68 6,726,484 -0.23(-1.66%)
Jan 24, 2002 14.12 14.16 13.83 13.91 8,372,494 -0.11(-0.80%)
Jan 23, 2002 13.66 14.06 13.57 14.03 9,323,522 +0.37(+2.69%)
Jan 22, 2002 13.87 13.96 13.63 13.66 6,616,750 -0.21(-1.53%)
Jan 21, 2002 13.75 13.93 13.75 13.87 6,109,582 +0.00(+0.00%)
Jan 18, 2002 13.75 13.93 13.75 13.87 6,109,582 +0.00(+0.00%)
Jan 17, 2002 13.90 13.97 13.73 13.87 7,101,408 -0.01(-0.10%)
Jan 16, 2002 13.96 14.05 13.78 13.88 8,142,123 -0.09(-0.61%)
Jan 15, 2002 13.70 14.01 13.68 13.97 9,013,313 +0.24(+1.71%)
Jan 14, 2002 13.74 13.98 13.62 13.73 9,270,766 -0.05(-0.33%)
Jan 11, 2002 13.98 14.05 13.78 13.78 10,339,266 -0.20(-1.45%)
Jan 10, 2002 14.07 14.16 13.90 13.98 18,768,386 -0.13(-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.