Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 6.283 6.283 6.037 6.094 11,696,349 -0.39(-6.02%)
Sep 27, 2002 6.856 6.856 6.447 6.485 7,192,158 -0.37(-5.42%)
Sep 26, 2002 6.693 6.974 6.693 6.856 7,883,065 +0.22(+3.29%)
Sep 25, 2002 6.474 6.663 6.351 6.638 5,906,014 +0.28(+4.43%)
Sep 24, 2002 6.187 6.526 6.154 6.357 5,863,061 +0.02(+0.39%)
Sep 23, 2002 6.433 6.542 6.258 6.332 6,523,461 -0.22(-3.42%)
Sep 20, 2002 6.624 6.717 6.507 6.556 7,482,822 -0.04(-0.62%)
Sep 19, 2002 6.365 6.775 6.365 6.597 16,054,353 +0.04(+0.62%)
Sep 18, 2002 6.747 6.816 6.485 6.556 16,278,147 -0.40(-5.73%)
Sep 17, 2002 6.829 7.266 6.829 6.955 26,812,572 +0.37(+5.69%)
Sep 16, 2002 6.600 6.684 6.430 6.581 9,995,807 -0.02(-0.29%)
Sep 13, 2002 6.428 6.622 6.422 6.600 8,519,304 -0.09(-1.39%)
Sep 12, 2002 6.764 6.766 6.611 6.693 8,652,799 -0.09(-1.33%)
Sep 11, 2002 6.829 6.854 6.772 6.783 5,613,154 +0.11(+1.60%)
Sep 10, 2002 6.652 6.788 6.613 6.676 8,953,957 +0.05(+0.78%)
Sep 09, 2002 6.542 6.665 6.310 6.624 10,635,463 +0.07(+1.04%)
Sep 06, 2002 6.256 6.570 6.146 6.556 21,051,768 +0.55(+9.09%)
Sep 05, 2002 5.573 6.160 5.518 6.010 24,184,884 +0.44(+7.84%)
Sep 04, 2002 5.655 5.674 5.493 5.573 10,239,369 -0.03(-0.54%)
Sep 03, 2002 5.641 5.712 5.545 5.603 12,329,659 -0.19(-3.25%)
Aug 30, 2002 5.728 5.900 5.696 5.791 7,436,941 +0.05(+0.95%)
Aug 29, 2002 5.493 5.764 5.463 5.737 12,825,813 +0.16(+2.94%)
Aug 28, 2002 5.750 5.761 5.458 5.573 21,917,902 -0.41(-6.85%)
Aug 27, 2002 6.242 6.277 5.947 5.982 15,811,035 -0.25(-4.07%)
Aug 26, 2002 6.335 6.359 6.146 6.236 8,255,485 -0.06(-0.95%)
Aug 23, 2002 6.398 6.419 6.286 6.297 7,468,667 -0.16(-2.50%)
Aug 22, 2002 6.365 6.507 6.239 6.458 9,973,843 +0.15(+2.34%)
Aug 21, 2002 6.149 6.400 6.092 6.310 23,701,422 -0.21(-3.19%)
Aug 20, 2002 6.537 6.578 6.392 6.518 7,153,599 +0.11(+1.75%)
Aug 16, 2002 6.346 6.515 6.119 6.406 11,277,315 +0.07(+1.03%)
Aug 15, 2002 6.310 6.507 6.266 6.340 16,114,389 +0.05(+0.78%)
Aug 14, 2002 6.146 6.338 6.105 6.291 17,941,104 +0.22(+3.60%)
Aug 13, 2002 6.239 6.693 6.051 6.073 24,831,130 -0.08(-1.24%)
Aug 12, 2002 5.813 6.225 5.747 6.149 23,203,802 -1.59(-20.52%)
Aug 05, 2002 7.867 8.034 7.717 7.736 7,387,887 -0.16(-2.01%)
Aug 02, 2002 8.455 8.455 7.731 7.895 13,868,151 -0.57(-6.77%)
Aug 01, 2002 8.892 8.916 8.441 8.468 6,888,072 -0.52(-5.77%)
Jul 31, 2002 9.083 9.083 8.673 8.987 13,264,371 -0.14(-1.59%)
Jul 30, 2002 8.837 9.345 8.698 9.132 12,522,947 +0.30(+3.34%)
Jul 29, 2002 8.222 8.842 8.157 8.837 12,426,791 +0.87(+10.94%)
Jul 26, 2002 8.140 8.222 7.621 7.966 11,287,565 -0.18(-2.25%)
Jul 25, 2002 8.550 8.550 7.837 8.149 10,878,537 -0.40(-4.70%)
Jul 24, 2002 6.897 8.583 6.897 8.550 21,059,090 +0.73(+9.36%)
Jul 23, 2002 8.086 8.250 7.649 7.818 10,221,554 -0.20(-2.49%)
Jul 22, 2002 8.236 8.545 7.867 8.017 10,323,811 -0.51(-5.93%)
Jul 19, 2002 8.684 8.848 8.441 8.523 6,304,060 -0.27(-3.08%)
Jul 17, 2002 9.544 9.550 8.474 8.793 10,287,691 -0.26(-2.87%)
Jul 12, 2002 9.397 9.424 8.960 9.053 8,370,677 -0.38(-4.00%)
Jul 11, 2002 9.588 9.616 8.922 9.430 10,956,877 -0.16(-1.65%)
Jul 10, 2002 9.703 10.04 9.536 9.588 10,068,534 -0.17(-1.74%)
Jul 09, 2002 9.916 10.19 9.711 9.758 6,531,027 -0.10(-1.00%)
Jul 08, 2002 10.08 10.18 9.790 9.856 6,884,899 -0.23(-2.25%)
Jul 05, 2002 9.684 10.12 9.646 10.08 4,878,807 +0.57(+5.97%)
Jul 04, 2002 9.069 9.588 8.878 9.514 9,953,586 +0.00(+0.00%)
Jul 03, 2002 9.069 9.588 8.878 9.514 9,953,586 +0.16(+1.72%)
Jul 02, 2002 9.738 9.902 9.206 9.353 9,383,973 -0.52(-5.26%)
Jul 01, 2002 9.949 10.11 9.837 9.872 6,021,938 -0.04(-0.44%)
Jun 28, 2002 10.12 10.27 9.916 9.916 9,794,710 -0.23(-2.29%)
Jun 27, 2002 9.782 10.16 9.771 10.15 11,429,358 +0.37(+3.74%)
Jun 26, 2002 9.151 9.998 9.151 9.782 12,783,592 +0.38(+4.04%)
Jun 25, 2002 10.05 10.13 9.353 9.402 14,166,869 -0.63(-6.29%)
Jun 21, 2002 10.26 10.52 9.998 10.03 9,430,099 -0.35(-3.34%)
Jun 20, 2002 10.63 10.72 10.35 10.38 10,121,737 -0.20(-1.93%)
Jun 19, 2002 10.64 10.88 10.46 10.59 17,517,678 -0.07(-0.67%)
Jun 18, 2002 10.65 11.20 10.49 10.66 32,876,732 -0.89(-7.69%)
Jun 17, 2002 11.36 11.55 11.13 11.54 10,718,684 +0.19(+1.66%)
Jun 14, 2002 10.93 11.39 10.71 11.36 15,138,432 -0.44(-3.75%)
Jun 12, 2002 11.97 12.02 11.56 11.80 10,117,832 -0.14(-1.14%)
Jun 11, 2002 12.28 12.52 11.83 11.93 7,596,062 -0.31(-2.50%)
Jun 10, 2002 12.46 12.59 12.21 12.24 7,301,249 -0.16(-1.28%)
Jun 07, 2002 12.03 12.41 11.96 12.40 10,575,670 -0.04(-0.29%)
Jun 06, 2002 12.36 12.57 12.33 12.43 14,809,697 +0.40(+3.31%)
Jun 05, 2002 11.77 12.17 11.77 12.04 11,016,669 -0.58(-4.63%)
May 31, 2002 12.55 12.73 12.49 12.62 5,668,797 -0.08(-0.64%)
May 28, 2002 12.70 12.84 12.61 12.70 5,654,398 +0.11(+0.87%)
May 27, 2002 12.93 13.01 12.58 12.59 6,022,426 +0.00(+0.00%)
May 24, 2002 12.93 13.01 12.58 12.59 6,022,426 -0.42(-3.21%)
May 23, 2002 12.81 13.05 12.78 13.01 4,578,137 +0.25(+1.95%)
May 22, 2002 12.82 12.96 12.65 12.76 5,003,761 -0.14(-1.06%)
May 21, 2002 13.34 13.37 12.78 12.90 6,976,906 -0.39(-2.96%)
May 20, 2002 13.56 13.66 13.26 13.29 4,804,372 -0.25(-1.84%)
May 17, 2002 13.23 13.64 13.23 13.54 9,965,301 +0.36(+2.74%)
May 16, 2002 13.11 13.49 13.09 13.18 7,959,208 +0.14(+1.05%)
May 15, 2002 13.15 13.40 12.95 13.04 7,714,670 -0.10(-0.79%)
May 14, 2002 13.14 13.20 13.04 13.15 11,977,739 +0.36(+2.84%)
May 13, 2002 12.74 13.04 12.58 12.78 7,556,525 -0.84(-6.15%)
May 08, 2002 13.65 13.69 13.41 13.62 8,652,184 +0.30(+2.28%)
May 07, 2002 13.12 13.51 13.12 13.32 8,580,433 +0.24(+1.85%)
May 06, 2002 13.13 13.65 13.02 13.08 10,523,560 -0.05(-0.42%)
May 03, 2002 13.29 13.40 13.11 13.13 10,472,675 -0.16(-1.22%)
May 02, 2002 13.39 13.50 13.24 13.29 8,582,264 -0.18(-1.32%)
May 01, 2002 13.50 13.51 13.21 13.47 11,249,120 -0.07(-0.51%)
Apr 30, 2002 13.59 13.62 13.15 13.54 13,478,151 -0.05(-0.35%)
Apr 29, 2002 13.73 13.82 13.59 13.59 4,627,921 -0.16(-1.17%)
Apr 26, 2002 14.05 14.09 13.71 13.75 6,349,572 -0.24(-1.69%)
Apr 25, 2002 13.59 14.04 13.59 13.98 8,203,376 +0.24(+1.72%)
Apr 24, 2002 13.85 13.95 13.72 13.75 6,379,224 -0.09(-0.65%)
Apr 23, 2002 14.10 14.19 13.73 13.84 11,999,574 -0.29(-2.06%)
Apr 22, 2002 14.27 14.37 14.11 14.13 5,129,443 -0.14(-0.97%)
Apr 19, 2002 14.18 14.30 14.14 14.27 4,480,758 +0.06(+0.44%)
Apr 18, 2002 14.11 14.26 14.00 14.20 4,932,861 +0.05(+0.35%)
Apr 17, 2002 14.39 14.52 14.09 14.16 5,331,883 -0.20(-1.42%)
Apr 16, 2002 14.12 14.43 14.12 14.36 5,714,797 +0.27(+1.90%)
Apr 15, 2002 14.20 14.32 13.98 14.09 4,764,100 -0.02(-0.13%)
Apr 12, 2002 14.02 14.17 13.94 14.11 7,181,294 +0.11(+0.75%)
Apr 11, 2002 14.38 14.39 13.97 14.00 6,714,548 -0.37(-2.60%)
Apr 10, 2002 14.16 14.38 14.07 14.38 6,137,980 +0.20(+1.43%)
Apr 09, 2002 14.40 14.40 14.17 14.18 4,600,099 -0.07(-0.52%)
Apr 08, 2002 13.85 14.33 13.76 14.25 7,991,052 +0.24(+1.72%)
Apr 05, 2002 13.99 14.11 13.90 14.01 6,233,160 -0.01(-0.10%)
Apr 04, 2002 13.68 14.04 13.57 14.02 13,156,371 +0.37(+2.69%)
Apr 03, 2002 13.76 13.85 13.58 13.66 12,664,366 -0.00(-0.03%)
Apr 02, 2002 13.84 14.15 13.51 13.66 27,355,690 -0.81(-5.62%)
Apr 01, 2002 14.25 14.52 14.12 14.47 7,817,899 +0.05(+0.35%)
Mar 29, 2002 14.51 14.57 14.28 14.42 7,348,956 +0.00(+0.00%)
Mar 28, 2002 14.51 14.57 14.28 14.42 7,328,090 +0.09(+0.66%)
Mar 27, 2002 14.36 14.36 14.08 14.33 7,801,059 -0.03(-0.23%)
Mar 26, 2002 14.17 14.49 14.15 14.36 10,011,054 +0.24(+1.68%)
Mar 25, 2002 14.52 14.52 14.12 14.12 7,149,446 -0.43(-2.98%)
Mar 22, 2002 14.25 14.68 14.25 14.56 6,571,047 +0.17(+1.18%)
Mar 21, 2002 14.51 14.53 14.21 14.39 9,423,870 -0.19(-1.30%)
Mar 20, 2002 14.56 14.68 14.41 14.58 9,090,010 +0.02(+0.13%)
Mar 19, 2002 14.16 14.60 14.15 14.56 10,810,928 +0.36(+2.50%)
Mar 18, 2002 14.42 14.46 14.07 14.20 11,707,446 -0.17(-1.15%)
Mar 15, 2002 13.95 14.39 13.93 14.37 11,563,213 +0.42(+3.00%)
Mar 14, 2002 13.75 13.96 13.75 13.95 7,957,739 +0.24(+1.78%)
Mar 13, 2002 13.43 13.84 13.37 13.71 8,924,910 +0.15(+1.10%)
Mar 12, 2002 13.49 13.72 13.44 13.56 9,252,913 -0.09(-0.63%)
Mar 11, 2002 13.78 13.78 13.39 13.64 9,489,398 -0.09(-0.64%)
Mar 08, 2002 13.57 13.83 13.50 13.73 12,874,127 +0.44(+3.30%)
Mar 07, 2002 13.11 13.58 13.07 13.29 25,672,844 +0.81(+6.45%)
Mar 06, 2002 12.40 12.61 12.26 12.49 8,696,479 +0.24(+1.96%)
Mar 05, 2002 12.57 12.61 12.20 12.25 13,992,121 -0.47(-3.71%)
Mar 04, 2002 12.39 12.75 12.31 12.72 10,007,394 +0.33(+2.66%)
Mar 01, 2002 12.38 12.46 12.21 12.39 14,612,252 +0.11(+0.94%)
Feb 28, 2002 12.09 12.59 11.98 12.27 29,601,926 +0.31(+2.59%)
Feb 27, 2002 12.57 12.57 11.88 11.96 31,341,516 -0.78(-6.14%)
Feb 26, 2002 12.61 12.88 12.50 12.75 9,899,768 +0.14(+1.08%)
Feb 25, 2002 12.33 12.73 12.27 12.61 14,782,843 +0.30(+2.43%)
Feb 22, 2002 12.42 12.74 11.96 12.31 32,945,290 -0.55(-4.30%)
Feb 21, 2002 12.98 13.21 12.81 12.87 8,521,495 -0.28(-2.09%)
Feb 20, 2002 12.70 13.14 12.69 13.14 17,052,874 +0.59(+4.72%)
Feb 19, 2002 12.98 13.21 12.47 12.55 19,365,736 -0.57(-4.33%)
Feb 18, 2002 13.33 13.40 13.10 13.12 6,095,882 +0.00(+0.00%)
Feb 15, 2002 13.33 13.40 13.10 13.12 6,095,882 -0.21(-1.60%)
Feb 14, 2002 13.62 13.66 13.29 13.33 6,795,085 -0.31(-2.27%)
Feb 13, 2002 13.48 13.65 13.46 13.64 8,330,770 +0.34(+2.53%)
Feb 12, 2002 13.17 13.36 13.05 13.30 7,898,801 +0.13(+1.02%)
Feb 11, 2002 12.73 13.20 12.72 13.17 7,229,616 +0.40(+3.12%)
Feb 08, 2002 12.49 12.82 12.33 12.77 9,729,177 +0.30(+2.44%)
Feb 07, 2002 12.59 12.79 12.44 12.47 11,626,544 -0.01(-0.10%)
Feb 06, 2002 12.79 12.87 12.42 12.48 10,448,880 -0.25(-1.97%)
Feb 05, 2002 13.01 13.05 12.70 12.73 11,357,479 -0.26(-1.98%)
Feb 04, 2002 13.21 13.40 12.91 12.99 8,783,971 -0.23(-1.71%)
Feb 01, 2002 13.44 13.47 13.13 13.21 5,566,903 -0.26(-1.96%)
Jan 31, 2002 13.28 13.48 13.24 13.48 6,457,564 +0.21(+1.59%)
Jan 30, 2002 12.87 13.29 12.73 13.27 9,490,862 +0.40(+3.09%)
Jan 29, 2002 13.29 13.38 12.82 12.87 10,327,709 -0.42(-3.14%)
Jan 28, 2002 13.17 13.34 13.15 13.29 6,429,742 +0.14(+1.05%)
Jan 25, 2002 13.37 13.37 13.14 13.15 7,001,185 -0.22(-1.66%)
Jan 24, 2002 13.57 13.60 13.28 13.37 8,714,417 -0.11(-0.80%)
Jan 23, 2002 13.13 13.51 13.04 13.48 9,704,284 +0.35(+2.69%)
Jan 22, 2002 13.33 13.41 13.09 13.12 6,886,970 -0.20(-1.53%)
Jan 21, 2002 13.21 13.38 13.21 13.33 6,359,089 +0.00(+0.00%)
Jan 18, 2002 13.21 13.38 13.21 13.33 6,359,089 +0.00(+0.00%)
Jan 17, 2002 13.35 13.42 13.19 13.33 7,391,421 -0.01(-0.10%)
Jan 16, 2002 13.41 13.50 13.24 13.34 8,474,637 -0.08(-0.61%)
Jan 15, 2002 13.16 13.46 13.14 13.42 9,381,405 +0.23(+1.71%)
Jan 14, 2002 13.20 13.43 13.08 13.20 9,649,372 -0.04(-0.33%)
Jan 11, 2002 13.43 13.49 13.24 13.24 10,761,508 -0.19(-1.45%)
Jan 10, 2002 13.52 13.60 13.36 13.43 19,534,864 -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.