Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 2.007 2.047 1.958 1.995 20,354,842 -0.03(-1.71%)
Sep 27, 2002 2.044 2.085 2.022 2.030 19,884,554 -0.02(-0.86%)
Sep 26, 2002 2.001 2.065 2.001 2.047 21,669,994 +0.05(+2.43%)
Sep 25, 2002 1.938 2.011 1.937 1.999 20,114,784 +0.07(+3.50%)
Sep 24, 2002 1.935 1.972 1.914 1.931 18,105,840 -0.03(-1.53%)
Sep 23, 2002 1.984 2.003 1.936 1.961 14,770,787 -0.05(-2.36%)
Sep 20, 2002 2.000 2.021 1.941 2.008 25,523,356 +0.04(+1.97%)
Sep 19, 2002 1.933 2.005 1.923 1.969 19,646,972 +0.00(+0.19%)
Sep 18, 2002 1.930 1.996 1.894 1.966 21,622,396 +0.02(+1.14%)
Sep 17, 2002 2.005 2.021 1.938 1.943 20,223,948 -0.04(-2.24%)
Sep 16, 2002 1.988 2.009 1.954 1.988 10,227,596 +0.00(+0.05%)
Sep 13, 2002 1.941 2.000 1.928 1.987 15,584,205 +0.03(+1.68%)
Sep 12, 2002 1.980 1.992 1.946 1.954 13,436,069 -0.03(-1.32%)
Sep 11, 2002 2.041 2.054 1.972 1.980 17,450,334 -0.05(-2.66%)
Sep 10, 2002 2.019 2.034 1.964 2.034 16,034,336 +0.01(+0.72%)
Sep 09, 2002 2.007 2.039 1.984 2.020 12,160,237 +0.00(+0.10%)
Sep 06, 2002 1.981 2.047 1.954 2.018 18,663,030 +0.06(+3.21%)
Sep 05, 2002 1.969 1.981 1.941 1.955 18,310,718 -0.05(-2.27%)
Sep 04, 2002 1.937 2.010 1.927 2.001 21,916,262 +0.07(+3.60%)
Sep 03, 2002 1.932 1.961 1.909 1.931 18,404,362 -0.01(-0.60%)
Aug 30, 2002 1.957 1.991 1.923 1.943 19,145,844 -0.03(-1.71%)
Aug 29, 2002 1.904 1.991 1.894 1.976 22,732,152 +0.06(+2.97%)
Aug 28, 2002 1.955 1.981 1.915 1.919 16,777,236 -0.04(-2.26%)
Aug 27, 2002 2.030 2.042 1.959 1.964 17,404,230 -0.06(-3.19%)
Aug 26, 2002 2.061 2.066 1.981 2.029 12,194,001 -0.00(-0.19%)
Aug 23, 2002 2.026 2.078 2.015 2.032 13,330,525 -0.01(-0.47%)
Aug 22, 2002 2.018 2.049 1.962 2.042 14,146,416 +0.03(+1.25%)
Aug 21, 2002 2.054 2.056 1.962 2.017 26,388,914 -0.02(-0.85%)
Aug 20, 2002 2.064 2.067 2.010 2.034 15,214,265 +0.02(+1.10%)
Aug 16, 2002 2.020 2.049 1.981 2.012 16,971,948 -0.04(-2.16%)
Aug 15, 2002 1.963 2.058 1.962 2.057 25,152,398 +0.08(+3.91%)
Aug 14, 2002 1.837 2.001 1.820 1.979 26,871,102 +0.15(+8.13%)
Aug 13, 2002 1.913 1.926 1.830 1.830 17,367,554 -0.08(-3.96%)
Aug 12, 2002 1.880 1.925 1.865 1.906 11,800,148 +0.04(+2.29%)
Aug 07, 2002 1.860 1.869 1.796 1.863 19,589,136 +0.02(+1.00%)
Aug 06, 2002 1.826 1.862 1.788 1.845 25,352,248 +0.04(+2.47%)
Aug 05, 2002 1.823 1.857 1.788 1.800 18,505,290 -0.02(-0.96%)
Aug 02, 2002 1.851 1.884 1.786 1.818 26,017,444 -0.00(-0.16%)
Aug 01, 2002 1.886 1.902 1.820 1.821 22,735,050 -0.08(-4.02%)
Jul 31, 2002 1.900 1.910 1.861 1.897 20,055,804 -0.01(-0.46%)
Jul 30, 2002 1.961 1.964 1.885 1.906 28,290,246 -0.06(-2.91%)
Jul 29, 2002 1.927 1.965 1.910 1.963 27,270,186 +0.08(+4.15%)
Jul 26, 2002 1.992 1.998 1.807 1.885 48,127,720 -0.05(-2.35%)
Jul 25, 2002 1.997 2.001 1.856 1.930 42,133,484 -0.11(-5.27%)
Jul 24, 2002 1.818 2.069 1.811 2.037 42,346,468 +0.21(+11.71%)
Jul 23, 2002 1.884 1.909 1.809 1.824 38,797,008 -0.07(-3.82%)
Jul 22, 2002 1.935 1.965 1.782 1.896 28,348,708 -0.05(-2.39%)
Jul 19, 2002 1.990 2.001 1.923 1.943 22,353,438 -0.13(-6.07%)
Jul 17, 2002 2.101 2.102 2.009 2.068 22,603,844 -0.06(-2.68%)
Jul 12, 2002 2.194 2.204 2.091 2.125 22,587,288 -0.04(-1.79%)
Jul 11, 2002 2.145 2.195 2.080 2.164 28,361,124 -0.01(-0.53%)
Jul 10, 2002 2.203 2.252 2.157 2.175 21,845,382 -0.02(-0.79%)
Jul 09, 2002 2.284 2.278 2.186 2.193 28,540,134 -0.09(-3.98%)
Jul 08, 2002 2.304 2.322 2.163 2.284 19,678,642 -0.02(-0.88%)
Jul 05, 2002 2.280 2.323 2.252 2.304 10,471,028 +0.07(+2.94%)
Jul 04, 2002 2.266 2.308 2.203 2.238 22,803,548 +0.00(+0.00%)
Jul 03, 2002 2.266 2.308 2.203 2.238 22,739,396 -0.03(-1.53%)
Jul 02, 2002 2.345 2.393 2.270 2.273 34,414,856 -0.08(-3.45%)
Jul 01, 2002 2.360 2.412 2.347 2.354 15,413,452 -0.05(-1.97%)
Jun 28, 2002 2.416 2.428 2.370 2.402 19,998,376 -0.01(-0.48%)
Jun 27, 2002 2.386 2.418 2.303 2.413 22,935,996 +0.05(+1.96%)
Jun 26, 2002 2.329 2.374 2.228 2.367 32,759,794 -0.00(-0.04%)
Jun 25, 2002 2.414 2.414 2.340 2.368 24,984,776 -0.02(-0.89%)
Jun 21, 2002 2.398 2.438 2.355 2.389 33,724,172 -0.03(-1.08%)
Jun 20, 2002 2.396 2.445 2.358 2.415 35,069,848 +0.05(+2.25%)
Jun 19, 2002 2.349 2.390 2.344 2.362 15,241,169 -0.00(-0.12%)
Jun 18, 2002 2.323 2.391 2.320 2.365 16,207,614 +0.02(+0.66%)
Jun 17, 2002 2.287 2.364 2.271 2.349 14,618,257 +0.06(+2.83%)
Jun 14, 2002 2.278 2.290 2.169 2.285 22,033,704 -0.07(-3.07%)
Jun 12, 2002 2.308 2.373 2.300 2.357 20,744,420 +0.05(+1.96%)
Jun 11, 2002 2.404 2.411 2.294 2.312 19,203,696 -0.07(-2.88%)
Jun 10, 2002 2.412 2.412 2.363 2.380 12,757,798 -0.03(-1.12%)
Jun 07, 2002 2.378 2.418 2.370 2.407 32,310,202 +0.05(+2.30%)
Jun 06, 2002 2.417 2.420 2.350 2.353 22,017,666 -0.06(-2.52%)
Jun 05, 2002 2.352 2.421 2.344 2.414 29,690,762 +0.07(+2.88%)
May 31, 2002 2.326 2.368 2.318 2.346 32,916,558 +0.21(+9.81%)
May 28, 2002 2.207 2.210 2.119 2.137 16,202,957 -0.03(-1.43%)
May 27, 2002 2.212 2.217 2.167 2.168 14,392,684 +0.00(+0.00%)
May 24, 2002 2.212 2.217 2.167 2.168 14,081,745 -0.04(-2.01%)
May 23, 2002 2.218 2.240 2.172 2.212 16,375,758 +0.00(+0.13%)
May 22, 2002 2.222 2.239 2.174 2.209 14,324,391 -0.02(-0.82%)
May 21, 2002 2.264 2.290 2.218 2.228 21,144,864 -0.03(-1.12%)
May 20, 2002 2.248 2.271 2.226 2.253 25,863,786 -0.07(-3.12%)
May 17, 2002 2.336 2.363 2.299 2.325 11,323,134 +0.02(+0.75%)
May 16, 2002 2.310 2.334 2.282 2.308 11,474,723 +0.00(+0.00%)
May 15, 2002 2.281 2.339 2.264 2.308 21,506,506 +0.03(+1.23%)
May 14, 2002 2.213 2.296 2.194 2.280 29,484,850 +0.11(+4.98%)
May 13, 2002 2.147 2.174 2.127 2.172 24,466,372 +0.04(+2.04%)
May 10, 2002 2.168 2.183 2.128 2.128 19,158,686 -0.04(-1.74%)
May 09, 2002 2.193 2.205 2.156 2.166 16,286,771 -0.03(-1.49%)
May 08, 2002 2.220 2.222 2.145 2.199 32,419,884 -0.00(-0.22%)
May 07, 2002 2.193 2.242 2.175 2.203 18,870,512 +0.01(+0.62%)
May 06, 2002 2.268 2.280 2.179 2.190 13,600,075 -0.08(-3.45%)
May 03, 2002 2.299 2.336 2.258 2.268 18,188,618 -0.02(-0.76%)
May 02, 2002 2.291 2.317 2.256 2.286 18,328,308 +0.00(+0.13%)
May 01, 2002 2.208 2.296 2.194 2.283 21,332,670 +0.08(+3.51%)
Apr 30, 2002 2.228 2.232 2.188 2.205 42,204,364 -0.03(-1.13%)
Apr 29, 2002 2.277 2.319 2.212 2.231 30,035,848 -0.04(-1.87%)
Apr 26, 2002 2.440 2.440 2.272 2.273 49,147,972 -0.18(-7.33%)
Apr 25, 2002 2.445 2.478 2.439 2.453 15,936,512 +0.02(+0.79%)
Apr 24, 2002 2.440 2.465 2.433 2.433 13,193,940 +0.00(+0.04%)
Apr 23, 2002 2.422 2.443 2.420 2.433 10,069,032 +0.02(+0.84%)
Apr 22, 2002 2.412 2.439 2.393 2.412 11,840,503 -0.00(-0.08%)
Apr 19, 2002 2.463 2.464 2.410 2.414 12,018,478 -0.04(-1.65%)
Apr 18, 2002 2.478 2.482 2.412 2.455 15,031,117 -0.02(-0.90%)
Apr 17, 2002 2.461 2.484 2.431 2.477 15,549,520 +0.02(+0.98%)
Apr 16, 2002 2.434 2.468 2.424 2.453 14,354,916 +0.03(+1.08%)
Apr 15, 2002 2.429 2.459 2.394 2.427 15,500,888 -0.01(-0.24%)
Apr 12, 2002 2.410 2.468 2.406 2.433 16,865,706 +0.02(+1.00%)
Apr 11, 2002 2.404 2.453 2.398 2.408 16,690,836 -0.01(-0.56%)
Apr 10, 2002 2.404 2.431 2.394 2.422 22,807,170 +0.01(+0.48%)
Apr 09, 2002 2.364 2.414 2.353 2.410 22,049,226 +0.05(+2.00%)
Apr 08, 2002 2.284 2.367 2.280 2.363 15,851,146 +0.04(+1.71%)
Apr 05, 2002 2.345 2.371 2.317 2.323 15,499,336 +0.02(+0.67%)
Apr 04, 2002 2.248 2.316 2.247 2.308 15,728,530 +0.04(+1.66%)
Apr 03, 2002 2.253 2.294 2.247 2.270 11,433,334 +0.02(+0.90%)
Apr 02, 2002 2.241 2.273 2.233 2.250 13,647,155 -0.00(-0.09%)
Apr 01, 2002 2.230 2.255 2.204 2.252 10,753,511 +0.02(+0.74%)
Mar 29, 2002 2.271 2.275 2.228 2.235 10,896,822 +0.00(+0.00%)
Mar 28, 2002 2.271 2.275 2.228 2.235 10,875,093 -0.03(-1.45%)
Mar 27, 2002 2.246 2.289 2.226 2.268 11,340,725 -0.00(-0.09%)
Mar 26, 2002 2.227 2.294 2.209 2.270 13,407,096 +0.03(+1.25%)
Mar 25, 2002 2.277 2.302 2.228 2.242 16,188,988 -0.04(-1.61%)
Mar 22, 2002 2.291 2.312 2.267 2.279 11,150,333 -0.04(-1.67%)
Mar 21, 2002 2.293 2.319 2.240 2.317 11,469,032 +0.03(+1.27%)
Mar 20, 2002 2.295 2.371 2.277 2.288 18,873,098 -0.02(-0.75%)
Mar 19, 2002 2.288 2.322 2.287 2.306 10,980,636 +0.01(+0.51%)
Mar 18, 2002 2.305 2.319 2.270 2.294 13,117,887 -0.00(-0.04%)
Mar 15, 2002 2.305 2.316 2.266 2.295 16,838,804 +0.04(+1.76%)
Mar 14, 2002 2.202 2.274 2.202 2.256 16,864,154 +0.07(+3.00%)
Mar 13, 2002 2.190 2.253 2.174 2.190 13,609,905 -0.02(-1.05%)
Mar 12, 2002 2.194 2.218 2.160 2.213 14,345,603 +0.00(+0.22%)
Mar 11, 2002 2.223 2.269 2.199 2.208 17,340,652 -0.01(-0.48%)
Mar 08, 2002 2.237 2.250 2.184 2.219 22,746,638 -0.02(-0.69%)
Mar 07, 2002 2.243 2.261 2.218 2.234 13,096,675 -0.00(-0.09%)
Mar 06, 2002 2.279 2.280 2.215 2.236 21,594,976 -0.03(-1.41%)
Mar 05, 2002 2.317 2.347 2.246 2.268 20,398,302 -0.06(-2.49%)
Mar 04, 2002 2.285 2.332 2.242 2.326 30,136,734 +0.06(+2.43%)
Mar 01, 2002 2.277 2.296 2.208 2.271 27,335,700 +0.05(+2.13%)
Feb 28, 2002 2.205 2.281 2.195 2.224 29,220,474 +0.06(+2.54%)
Feb 27, 2002 2.172 2.205 2.151 2.169 18,182,410 +0.01(+0.58%)
Feb 26, 2002 2.170 2.189 2.082 2.156 17,079,898 +0.02(+0.72%)
Feb 25, 2002 2.082 2.149 2.081 2.141 14,346,121 +0.05(+2.50%)
Feb 22, 2002 2.030 2.117 2.012 2.088 13,700,444 +0.05(+2.42%)
Feb 21, 2002 2.079 2.120 2.031 2.039 13,310,865 -0.05(-2.45%)
Feb 20, 2002 2.066 2.102 2.053 2.090 9,992,462 +0.03(+1.31%)
Feb 19, 2002 2.063 2.115 2.046 2.063 9,423,873 -0.02(-0.97%)
Feb 18, 2002 2.113 2.129 2.079 2.084 7,861,419 +0.00(+0.00%)
Feb 15, 2002 2.113 2.129 2.079 2.084 7,858,315 -0.02(-0.83%)
Feb 14, 2002 2.121 2.154 2.086 2.101 10,772,654 -0.03(-1.18%)
Feb 13, 2002 2.090 2.131 2.078 2.126 8,613,156 +0.05(+2.18%)
Feb 12, 2002 2.104 2.120 2.078 2.081 8,948,411 -0.03(-1.24%)
Feb 11, 2002 2.125 2.150 2.096 2.107 15,257,207 -0.02(-0.82%)
Feb 08, 2002 2.097 2.126 2.054 2.124 14,457,872 +0.03(+1.48%)
Feb 07, 2002 2.117 2.162 2.080 2.093 19,133,334 -0.01(-0.55%)
Feb 06, 2002 2.175 2.189 2.084 2.105 17,787,658 -0.06(-2.64%)
Feb 05, 2002 2.157 2.216 2.130 2.162 16,832,596 +0.01(+0.36%)
Feb 04, 2002 2.205 2.226 2.138 2.154 17,372,728 -0.06(-2.54%)
Feb 01, 2002 2.305 2.305 2.174 2.210 25,234,148 -0.09(-3.79%)
Jan 31, 2002 2.211 2.308 2.206 2.297 38,042,132 +0.10(+4.44%)
Jan 30, 2002 2.146 2.211 2.136 2.200 21,653,956 +0.04(+1.97%)
Jan 29, 2002 2.199 2.215 2.126 2.157 16,980,562 -0.05(-2.45%)
Jan 28, 2002 2.210 2.234 2.160 2.211 12,440,651 +0.00(+0.13%)
Jan 25, 2002 2.261 2.262 2.177 2.208 26,204,214 -0.03(-1.25%)
Jan 24, 2002 2.225 2.255 2.149 2.236 34,962,752 +0.05(+2.21%)
Jan 23, 2002 2.093 2.208 2.066 2.188 27,522,470 +0.12(+5.89%)
Jan 22, 2002 2.120 2.136 2.065 2.066 11,702,366 -0.05(-2.42%)
Jan 21, 2002 2.134 2.150 2.088 2.117 17,980,636 +0.00(+0.00%)
Jan 18, 2002 2.134 2.150 2.088 2.117 17,868,884 -0.01(-0.45%)
Jan 17, 2002 2.047 2.127 2.047 2.127 18,006,506 +0.07(+3.58%)
Jan 16, 2002 2.120 2.130 2.049 2.054 15,151,146 -0.06(-3.01%)
Jan 15, 2002 2.109 2.127 2.098 2.117 18,492,832 +0.00(+0.05%)
Jan 14, 2002 2.115 2.128 2.084 2.116 23,846,048 +0.00(+0.09%)
Jan 11, 2002 2.170 2.180 2.108 2.115 26,430,304 -0.06(-2.63%)
Jan 10, 2002 2.118 2.174 2.097 2.172 22,900,814 +0.33(+17.95%)
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.