Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 6.242 6.300 5.900 5.931 18,045,384 -0.33(-5.29%)
Oct 30, 2002 6.426 6.443 6.153 6.262 12,481,910 -0.24(-3.63%)
Oct 29, 2002 6.337 6.530 6.046 6.498 10,418,541 +0.12(+1.85%)
Oct 28, 2002 6.820 6.832 6.354 6.380 9,796,542 -0.18(-2.68%)
Oct 25, 2002 6.233 6.556 6.159 6.556 9,076,552 +0.30(+4.78%)
Oct 24, 2002 6.331 6.579 6.187 6.256 9,771,291 -0.02(-0.32%)
Oct 23, 2002 5.986 6.277 5.951 6.277 5,963,082 +0.24(+4.01%)
Oct 22, 2002 5.914 6.265 5.891 6.035 7,891,163 -0.06(-0.99%)
Oct 21, 2002 5.980 6.121 5.756 6.095 9,128,675 +0.09(+1.44%)
Oct 18, 2002 5.756 6.038 5.655 6.009 9,660,559 +0.25(+4.30%)
Oct 17, 2002 5.770 6.049 5.715 5.761 19,876,632 +0.19(+3.41%)
Oct 16, 2002 6.274 6.274 5.180 5.571 22,862,460 -0.70(-11.15%)
Oct 15, 2002 7.195 7.195 6.184 6.271 15,801,323 +0.44(+7.61%)
Oct 14, 2002 5.664 5.885 5.626 5.828 8,938,021 +0.16(+2.90%)
Oct 11, 2002 5.583 5.750 5.379 5.664 12,721,443 +0.39(+7.48%)
Oct 10, 2002 5.180 5.367 4.889 5.269 21,246,652 +0.09(+1.84%)
Oct 09, 2002 5.583 5.612 5.137 5.174 17,643,690 -0.65(-11.12%)
Oct 08, 2002 5.698 6.043 5.396 5.822 17,779,210 +0.28(+5.09%)
Oct 07, 2002 6.015 6.015 5.497 5.540 13,865,597 -0.49(-8.16%)
Oct 04, 2002 6.213 6.219 5.580 6.032 18,770,470 -0.09(-1.41%)
Oct 03, 2002 6.078 6.262 5.902 6.118 8,316,485 +0.02(+0.38%)
Oct 02, 2002 6.331 6.469 6.058 6.095 8,139,036 -0.24(-3.73%)
Oct 01, 2002 6.475 6.550 5.963 6.331 15,296,774 -0.09(-1.39%)
Sep 30, 2002 6.619 6.619 6.360 6.420 11,102,393 -0.41(-6.02%)
Sep 27, 2002 7.223 7.223 6.792 6.832 6,826,931 -0.39(-5.42%)
Sep 26, 2002 7.051 7.347 7.051 7.223 7,482,752 +0.23(+3.29%)
Sep 25, 2002 6.820 7.019 6.691 6.993 5,606,099 +0.30(+4.43%)
Sep 24, 2002 6.518 6.875 6.484 6.697 5,565,327 +0.03(+0.39%)
Sep 23, 2002 6.777 6.892 6.593 6.671 6,192,191 -0.24(-3.42%)
Sep 20, 2002 6.979 7.077 6.855 6.907 7,102,834 -0.04(-0.62%)
Sep 19, 2002 6.705 7.137 6.705 6.950 15,239,091 +0.04(+0.63%)
Sep 18, 2002 7.108 7.180 6.832 6.907 15,451,521 -0.42(-5.73%)
Sep 17, 2002 7.195 7.655 7.195 7.327 25,450,994 +0.39(+5.69%)
Sep 16, 2002 6.953 7.042 6.774 6.933 9,488,207 -0.02(-0.29%)
Sep 13, 2002 6.772 6.976 6.766 6.953 8,086,682 -0.10(-1.39%)
Sep 12, 2002 7.125 7.128 6.964 7.051 8,213,398 -0.09(-1.33%)
Sep 11, 2002 7.195 7.220 7.134 7.146 5,328,110 +0.11(+1.60%)
Sep 10, 2002 7.007 7.151 6.967 7.033 8,499,263 +0.05(+0.78%)
Sep 09, 2002 6.892 7.022 6.648 6.979 10,095,380 +0.07(+1.04%)
Sep 06, 2002 6.590 6.921 6.475 6.907 19,982,732 +0.58(+9.09%)
Sep 05, 2002 5.871 6.489 5.813 6.331 22,956,744 +0.46(+7.84%)
Sep 04, 2002 5.957 5.977 5.787 5.871 9,719,400 -0.03(-0.54%)
Sep 03, 2002 5.943 6.018 5.842 5.902 11,703,542 -0.20(-3.25%)
Aug 30, 2002 6.035 6.216 6.000 6.101 7,059,283 +0.06(+0.95%)
Aug 29, 2002 5.787 6.072 5.756 6.043 12,174,501 +0.17(+2.94%)
Aug 28, 2002 6.058 6.069 5.750 5.871 20,804,882 -0.43(-6.85%)
Aug 27, 2002 6.576 6.613 6.265 6.302 15,008,129 -0.27(-4.07%)
Aug 26, 2002 6.674 6.700 6.475 6.570 7,836,260 -0.06(-0.95%)
Aug 23, 2002 6.740 6.763 6.622 6.633 7,089,398 -0.17(-2.50%)
Aug 22, 2002 6.705 6.855 6.573 6.803 9,467,358 +0.16(+2.34%)
Aug 21, 2002 6.478 6.743 6.418 6.648 22,497,832 -0.22(-3.19%)
Aug 20, 2002 6.887 6.930 6.734 6.866 6,790,329 +0.12(+1.75%)
Aug 16, 2002 6.685 6.864 6.446 6.748 10,704,637 +0.07(+1.03%)
Aug 15, 2002 6.648 6.855 6.602 6.679 15,296,079 +0.05(+0.78%)
Aug 14, 2002 6.475 6.677 6.432 6.628 17,030,032 +0.23(+3.60%)
Aug 13, 2002 6.573 7.051 6.374 6.397 23,570,172 -0.08(-1.24%)
Aug 12, 2002 6.124 6.559 6.055 6.478 22,025,482 -1.67(-20.52%)
Aug 05, 2002 8.288 8.464 8.130 8.150 7,012,720 -0.17(-2.01%)
Aug 02, 2002 8.907 8.907 8.144 8.317 13,163,908 -0.60(-6.77%)
Aug 01, 2002 9.367 9.393 8.892 8.921 6,538,286 -0.55(-5.77%)
Jul 31, 2002 9.569 9.569 9.137 9.468 12,590,789 -0.15(-1.59%)
Jul 30, 2002 9.310 9.845 9.163 9.621 11,887,015 +0.31(+3.34%)
Jul 29, 2002 8.662 9.316 8.593 9.310 11,795,742 +0.92(+10.94%)
Jul 26, 2002 8.576 8.662 8.029 8.392 10,714,367 -0.19(-2.25%)
Jul 25, 2002 9.008 9.008 8.256 8.585 10,326,110 -0.42(-4.70%)
Jul 24, 2002 7.266 9.042 7.266 9.008 19,989,680 +0.77(+9.36%)
Jul 23, 2002 8.518 8.691 8.058 8.236 9,702,489 -0.21(-2.49%)
Jul 22, 2002 8.677 9.002 8.288 8.446 9,799,554 -0.53(-5.93%)
Jul 19, 2002 9.149 9.321 8.892 8.979 5,983,931 -0.28(-3.08%)
Jul 17, 2002 10.06 10.06 8.927 9.264 9,765,268 -0.27(-2.87%)
Jul 12, 2002 9.900 9.928 9.439 9.537 7,945,603 -0.40(-4.00%)
Jul 11, 2002 10.10 10.13 9.399 9.934 10,400,472 -0.17(-1.65%)
Jul 10, 2002 10.22 10.58 10.05 10.10 9,557,240 -0.18(-1.74%)
Jul 09, 2002 10.45 10.73 10.23 10.28 6,199,372 -0.10(-1.00%)
Jul 08, 2002 10.62 10.73 10.31 10.38 6,535,275 -0.24(-2.25%)
Jul 05, 2002 10.20 10.67 10.16 10.62 4,631,054 +0.60(+5.97%)
Jul 04, 2002 9.554 10.10 9.353 10.02 9,448,130 +0.00(+0.00%)
Jul 03, 2002 9.554 10.10 9.353 10.02 9,448,130 +0.17(+1.72%)
Jul 02, 2002 10.26 10.43 9.698 9.854 8,907,443 -0.55(-5.26%)
Jul 01, 2002 10.48 10.65 10.36 10.40 5,716,136 -0.05(-0.44%)
Jun 28, 2002 10.66 10.82 10.45 10.45 9,297,321 -0.24(-2.29%)
Jun 27, 2002 10.31 10.70 10.29 10.69 10,848,960 +0.39(+3.74%)
Jun 26, 2002 9.641 10.53 9.641 10.31 12,134,424 +0.40(+4.04%)
Jun 25, 2002 10.59 10.67 9.854 9.905 13,447,456 -0.66(-6.29%)
Jun 21, 2002 10.81 11.08 10.53 10.57 8,951,226 -0.37(-3.34%)
Jun 20, 2002 11.19 11.30 10.91 10.94 9,607,742 -0.22(-1.94%)
Jun 19, 2002 11.21 11.47 11.02 11.15 16,628,107 -0.07(-0.67%)
Jun 18, 2002 11.22 11.80 11.05 11.23 31,207,208 -0.94(-7.69%)
Jun 17, 2002 11.96 12.17 11.73 12.16 10,174,375 +0.20(+1.66%)
Jun 14, 2002 11.51 12.00 11.28 11.96 14,369,683 -0.47(-3.75%)
Jun 12, 2002 12.61 12.66 12.18 12.43 9,604,035 -0.14(-1.14%)
Jun 11, 2002 12.94 13.19 12.46 12.57 7,210,323 -0.32(-2.50%)
Jun 10, 2002 13.12 13.27 12.86 12.90 6,930,482 -0.17(-1.28%)
Jun 07, 2002 12.68 13.08 12.60 13.06 10,038,624 -0.04(-0.29%)
Jun 06, 2002 13.02 13.24 12.98 13.10 14,057,641 +0.42(+3.31%)
Jun 05, 2002 12.40 12.82 12.40 12.68 10,457,228 -0.62(-4.63%)
May 31, 2002 13.22 13.41 13.16 13.30 5,380,928 -0.09(-0.65%)
May 28, 2002 13.38 13.53 13.29 13.38 5,367,260 +0.12(+0.87%)
May 27, 2002 13.63 13.71 13.25 13.27 5,716,599 +0.00(+0.00%)
May 24, 2002 13.63 13.71 13.25 13.27 5,716,599 -0.44(-3.21%)
May 23, 2002 13.50 13.75 13.47 13.71 4,345,653 +0.26(+1.95%)
May 22, 2002 13.51 13.65 13.33 13.45 4,749,663 -0.14(-1.06%)
May 21, 2002 14.05 14.09 13.47 13.59 6,622,610 -0.41(-2.96%)
May 20, 2002 14.29 14.39 13.97 14.00 4,560,399 -0.26(-1.84%)
May 17, 2002 13.94 14.37 13.94 14.27 9,459,250 +0.38(+2.74%)
May 16, 2002 13.81 14.22 13.79 13.89 7,555,029 +0.14(+1.05%)
May 15, 2002 13.85 14.11 13.64 13.74 7,322,909 -0.11(-0.79%)
May 14, 2002 13.84 13.91 13.74 13.85 11,369,493 +0.38(+2.84%)
May 13, 2002 13.42 13.73 13.26 13.47 7,172,795 -0.88(-6.15%)
May 08, 2002 14.38 14.42 14.13 14.35 8,212,819 +0.32(+2.28%)
May 07, 2002 13.82 14.24 13.82 14.03 8,144,712 +0.26(+1.85%)
May 06, 2002 13.83 14.38 13.72 13.78 9,989,165 -0.06(-0.42%)
May 03, 2002 14.01 14.12 13.82 13.83 9,940,865 -0.17(-1.22%)
May 02, 2002 14.11 14.22 13.95 14.00 8,146,449 -0.19(-1.32%)
May 01, 2002 14.23 14.24 13.92 14.19 10,677,881 -0.07(-0.51%)
Apr 30, 2002 14.32 14.35 13.85 14.26 12,793,721 -0.05(-0.35%)
Apr 29, 2002 14.47 14.56 14.31 14.31 4,392,911 -0.17(-1.17%)
Apr 26, 2002 14.80 14.84 14.45 14.48 6,027,135 -0.25(-1.69%)
Apr 25, 2002 14.31 14.79 14.31 14.73 7,786,802 +0.25(+1.72%)
Apr 24, 2002 14.59 14.70 14.46 14.48 6,055,282 -0.09(-0.64%)
Apr 23, 2002 14.86 14.95 14.47 14.58 11,390,227 -0.31(-2.06%)
Apr 22, 2002 15.03 15.14 14.87 14.88 4,868,966 -0.15(-0.97%)
Apr 19, 2002 14.94 15.06 14.90 15.03 4,253,222 +0.07(+0.44%)
Apr 18, 2002 14.87 15.02 14.75 14.96 4,682,367 +0.05(+0.35%)
Apr 17, 2002 15.16 15.29 14.85 14.91 5,061,126 -0.21(-1.42%)
Apr 16, 2002 14.88 15.20 14.88 15.13 5,424,596 +0.28(+1.90%)
Apr 15, 2002 14.96 15.08 14.73 14.85 4,522,176 -0.02(-0.13%)
Apr 12, 2002 14.77 14.92 14.68 14.86 6,816,623 +0.11(+0.75%)
Apr 11, 2002 15.15 15.16 14.72 14.75 6,373,579 -0.39(-2.60%)
Apr 10, 2002 14.91 15.15 14.82 15.15 5,826,289 +0.21(+1.43%)
Apr 09, 2002 15.17 15.17 14.92 14.93 4,366,502 -0.08(-0.52%)
Apr 08, 2002 14.59 15.10 14.49 15.01 7,585,260 +0.25(+1.72%)
Apr 05, 2002 14.73 14.87 14.65 14.76 5,916,635 -0.02(-0.10%)
Apr 04, 2002 14.41 14.79 14.30 14.77 12,488,281 +0.39(+2.69%)
Apr 03, 2002 14.49 14.59 14.30 14.39 12,021,260 -0.00(-0.03%)
Apr 02, 2002 14.58 14.91 14.24 14.39 25,966,548 -0.86(-5.62%)
Apr 01, 2002 15.01 15.30 14.87 15.25 7,420,900 +0.05(+0.35%)
Mar 29, 2002 15.29 15.35 15.04 15.19 6,975,771 +0.00(+0.00%)
Mar 28, 2002 15.29 15.35 15.04 15.19 6,955,964 +0.10(+0.66%)
Mar 27, 2002 15.13 15.13 14.83 15.10 7,404,915 -0.03(-0.23%)
Mar 26, 2002 14.93 15.26 14.91 15.13 9,502,686 +0.25(+1.68%)
Mar 25, 2002 15.30 15.30 14.88 14.88 6,786,391 -0.46(-2.98%)
Mar 22, 2002 15.01 15.47 15.01 15.34 6,237,364 +0.18(+1.18%)
Mar 21, 2002 15.28 15.31 14.97 15.16 8,945,319 -0.20(-1.30%)
Mar 20, 2002 15.34 15.47 15.18 15.36 8,628,412 +0.02(+0.13%)
Mar 19, 2002 14.91 15.38 14.91 15.34 10,261,941 +0.37(+2.50%)
Mar 18, 2002 15.19 15.23 14.83 14.96 11,112,933 -0.17(-1.15%)
Mar 15, 2002 14.70 15.16 14.68 15.14 10,976,024 +0.44(+3.00%)
Mar 14, 2002 14.48 14.71 14.48 14.70 7,553,639 +0.26(+1.78%)
Mar 13, 2002 14.15 14.58 14.09 14.44 8,471,696 +0.16(+1.10%)
Mar 12, 2002 14.21 14.46 14.16 14.28 8,783,043 -0.09(-0.63%)
Mar 11, 2002 14.52 14.52 14.10 14.37 9,007,519 -0.09(-0.64%)
Mar 08, 2002 14.29 14.57 14.22 14.47 12,220,370 +0.46(+3.30%)
Mar 07, 2002 13.81 14.31 13.77 14.00 24,369,158 +0.85(+6.45%)
Mar 06, 2002 13.07 13.28 12.91 13.16 8,254,865 +0.25(+1.96%)
Mar 05, 2002 13.24 13.29 12.85 12.90 13,281,590 -0.50(-3.71%)
Mar 04, 2002 13.05 13.43 12.97 13.40 9,499,211 +0.35(+2.66%)
Mar 01, 2002 13.05 13.12 12.86 13.05 13,870,231 +0.12(+0.93%)
Feb 28, 2002 12.74 13.27 12.62 12.93 28,098,718 +0.33(+2.59%)
Feb 27, 2002 13.24 13.24 12.52 12.60 29,749,970 -0.83(-6.14%)
Feb 26, 2002 13.29 13.56 13.17 13.43 9,397,050 +0.14(+1.08%)
Feb 25, 2002 12.99 13.41 12.92 13.29 14,032,159 +0.31(+2.43%)
Feb 22, 2002 13.09 13.42 12.60 12.97 31,272,304 -0.58(-4.30%)
Feb 21, 2002 13.68 13.92 13.49 13.55 8,088,767 -0.29(-2.09%)
Feb 20, 2002 13.38 13.84 13.37 13.84 16,186,916 +0.62(+4.72%)
Feb 19, 2002 13.68 13.91 13.14 13.22 18,382,330 -0.60(-4.33%)
Feb 18, 2002 14.04 14.11 13.80 13.82 5,786,328 +0.00(+0.00%)
Feb 15, 2002 14.04 14.11 13.80 13.82 5,786,328 -0.22(-1.60%)
Feb 14, 2002 14.35 14.39 14.01 14.04 6,450,025 -0.33(-2.27%)
Feb 13, 2002 14.20 14.38 14.18 14.37 7,907,727 +0.35(+2.53%)
Feb 12, 2002 13.87 14.08 13.74 14.02 7,497,694 +0.14(+1.02%)
Feb 11, 2002 13.41 13.91 13.40 13.87 6,862,491 +0.42(+3.12%)
Feb 08, 2002 13.16 13.51 12.99 13.45 9,235,122 +0.32(+2.44%)
Feb 07, 2002 13.27 13.48 13.10 13.13 11,036,139 -0.01(-0.10%)
Feb 06, 2002 13.48 13.55 13.09 13.15 9,918,278 -0.26(-1.97%)
Feb 05, 2002 13.71 13.75 13.38 13.41 10,780,737 -0.27(-1.98%)
Feb 04, 2002 13.92 14.12 13.60 13.68 8,337,914 -0.24(-1.71%)
Feb 01, 2002 14.16 14.19 13.83 13.92 5,284,212 -0.28(-1.96%)
Jan 31, 2002 13.99 14.20 13.95 14.20 6,129,644 +0.22(+1.59%)
Jan 30, 2002 13.56 14.01 13.41 13.97 9,008,909 +0.42(+3.08%)
Jan 29, 2002 14.01 14.10 13.50 13.56 9,803,261 -0.44(-3.14%)
Jan 28, 2002 13.87 14.05 13.85 14.00 6,103,235 +0.15(+1.05%)
Jan 25, 2002 14.08 14.08 13.84 13.85 6,645,660 -0.23(-1.66%)
Jan 24, 2002 14.29 14.33 13.99 14.08 8,271,892 -0.11(-0.80%)
Jan 23, 2002 13.83 14.23 13.73 14.20 9,211,493 +0.37(+2.69%)
Jan 22, 2002 14.04 14.13 13.79 13.82 6,537,244 -0.21(-1.53%)
Jan 21, 2002 13.92 14.10 13.92 14.04 6,036,170 +0.00(+0.00%)
Jan 18, 2002 13.92 14.10 13.92 14.04 6,036,170 +0.00(+0.00%)
Jan 17, 2002 14.06 14.14 13.89 14.04 7,016,079 -0.01(-0.10%)
Jan 16, 2002 14.13 14.22 13.95 14.05 8,044,289 -0.09(-0.61%)
Jan 15, 2002 13.87 14.18 13.84 14.14 8,905,011 +0.24(+1.71%)
Jan 14, 2002 13.91 14.15 13.78 13.90 9,159,370 -0.05(-0.33%)
Jan 11, 2002 14.15 14.22 13.95 13.95 10,215,031 -0.21(-1.45%)
Jan 10, 2002 14.25 14.33 14.07 14.15 18,542,868 -0.14(-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.