Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 9.221 9.397 9.211 9.249 3,161,034 +0.04(+0.47%)
Aug 29, 2002 9.256 9.264 9.114 9.206 6,445,550 -0.33(-3.48%)
Aug 28, 2002 9.693 9.742 9.511 9.538 2,995,769 -0.17(-1.72%)
Aug 27, 2002 9.960 9.969 9.658 9.705 6,441,582 -0.13(-1.29%)
Aug 26, 2002 9.800 9.900 9.746 9.832 4,513,495 +0.02(+0.22%)
Aug 23, 2002 9.838 9.935 9.789 9.810 2,991,101 -0.07(-0.76%)
Aug 22, 2002 9.778 9.920 9.678 9.885 4,814,380 +0.14(+1.45%)
Aug 21, 2002 9.639 9.920 9.605 9.744 4,973,808 +0.15(+1.54%)
Aug 20, 2002 9.335 9.598 9.277 9.596 6,158,671 +0.16(+1.70%)
Aug 16, 2002 9.628 9.671 9.361 9.436 7,191,108 -0.27(-2.76%)
Aug 15, 2002 9.476 9.714 8.675 9.703 16,307,267 +0.22(+2.37%)
Aug 14, 2002 9.232 9.483 9.146 9.478 2,964,490 +0.27(+2.91%)
Aug 13, 2002 9.168 9.558 9.157 9.211 4,771,663 +0.05(+0.54%)
Aug 12, 2002 9.296 9.296 9.146 9.161 4,817,414 -0.38(-4.02%)
Aug 07, 2002 9.661 9.718 9.264 9.545 3,729,422 -0.01(-0.09%)
Aug 06, 2002 9.489 9.712 9.466 9.553 4,582,589 +0.15(+1.57%)
Aug 05, 2002 9.688 9.810 9.371 9.406 3,861,074 -0.34(-3.45%)
Aug 02, 2002 9.971 9.993 9.628 9.742 3,573,495 -0.33(-3.23%)
Aug 01, 2002 10.39 10.39 9.920 10.07 8,763,922 -0.49(-4.65%)
Jul 31, 2002 10.72 10.72 10.22 10.56 5,081,884 -0.22(-2.01%)
Jul 30, 2002 10.84 11.00 10.69 10.77 3,826,294 -0.12(-1.08%)
Jul 29, 2002 10.53 10.95 10.53 10.89 3,829,795 +0.46(+4.39%)
Jul 26, 2002 10.46 10.70 10.36 10.43 2,905,667 +0.03(+0.25%)
Jul 25, 2002 10.38 10.60 10.16 10.41 3,843,334 +0.04(+0.39%)
Jul 24, 2002 9.671 10.44 9.661 10.37 5,978,701 +0.44(+4.42%)
Jul 23, 2002 10.18 10.26 9.746 9.928 5,830,243 -0.25(-2.50%)
Jul 22, 2002 10.31 10.65 10.10 10.18 4,856,163 -0.31(-2.94%)
Jul 19, 2002 10.73 10.85 10.47 10.49 3,879,981 -0.97(-8.45%)
Jul 17, 2002 11.91 12.10 11.42 11.46 7,667,293 +0.07(+0.60%)
Jul 12, 2002 11.51 11.70 11.34 11.39 3,886,517 +0.11(+1.01%)
Jul 11, 2002 11.86 11.86 11.21 11.28 5,368,529 -0.65(-5.42%)
Jul 10, 2002 12.00 12.18 11.84 11.92 4,006,731 -0.07(-0.59%)
Jul 09, 2002 12.16 12.16 12.00 12.00 3,971,484 -0.16(-1.34%)
Jul 08, 2002 12.06 12.16 12.06 12.16 3,317,195 +0.10(+0.85%)
Jul 05, 2002 11.85 12.16 11.80 12.06 1,681,589 +0.26(+2.23%)
Jul 04, 2002 11.73 11.91 11.73 11.79 5,499,014 +0.00(+0.00%)
Jul 03, 2002 11.73 11.91 11.73 11.79 5,499,014 +0.07(+0.64%)
Jul 02, 2002 11.70 11.91 11.64 11.72 5,192,527 +0.02(+0.18%)
Jul 01, 2002 11.64 11.88 11.54 11.70 4,003,930 +0.20(+1.77%)
Jun 28, 2002 11.67 12.06 11.49 11.49 10,759,001 +0.48(+4.34%)
Jun 27, 2002 10.76 11.05 10.69 11.01 3,346,840 +0.50(+4.77%)
Jun 26, 2002 10.62 10.68 10.33 10.51 3,261,173 -0.11(-1.05%)
Jun 25, 2002 10.96 11.06 10.61 10.62 3,718,451 -0.25(-2.27%)
Jun 21, 2002 11.03 11.06 10.77 10.87 5,892,334 -0.27(-2.40%)
Jun 20, 2002 11.27 11.37 11.14 11.14 4,344,029 -0.21(-1.89%)
Jun 19, 2002 11.35 11.57 11.29 11.35 3,565,558 +0.00(+0.00%)
Jun 18, 2002 11.16 11.44 11.10 11.35 3,319,996 +0.14(+1.22%)
Jun 17, 2002 10.71 11.26 10.67 11.22 3,249,035 +0.56(+5.25%)
Jun 14, 2002 10.71 10.71 10.59 10.66 6,284,253 -0.13(-1.19%)
Jun 12, 2002 10.78 10.82 10.67 10.79 3,714,717 -0.01(-0.10%)
Jun 11, 2002 10.77 10.91 10.74 10.80 2,790,589 +0.03(+0.24%)
Jun 10, 2002 10.76 10.83 10.71 10.77 1,675,754 +0.03(+0.28%)
Jun 07, 2002 10.72 10.81 10.68 10.74 2,701,421 -0.04(-0.42%)
Jun 06, 2002 10.88 11.00 10.69 10.79 2,002,548 -0.10(-0.89%)
Jun 05, 2002 10.76 10.91 10.66 10.88 6,774,912 -0.63(-5.49%)
May 31, 2002 11.44 11.64 11.43 11.51 1,960,065 +0.01(+0.09%)
May 28, 2002 11.52 11.61 11.48 11.50 2,000,914 -0.06(-0.56%)
May 27, 2002 11.73 11.73 11.55 11.57 1,258,624 +0.00(+0.00%)
May 24, 2002 11.73 11.73 11.55 11.57 1,258,624 -0.16(-1.37%)
May 23, 2002 11.35 11.91 11.35 11.73 5,146,309 +0.43(+3.79%)
May 22, 2002 11.46 11.47 11.14 11.30 3,641,655 -0.22(-1.88%)
May 21, 2002 11.71 11.71 11.42 11.52 2,165,478 -0.14(-1.18%)
May 20, 2002 11.93 12.01 11.62 11.65 2,806,229 -0.31(-2.58%)
May 17, 2002 11.98 12.09 11.79 11.96 2,328,876 -0.00(-0.02%)
May 16, 2002 11.72 12.01 11.70 11.96 3,586,333 +0.30(+2.55%)
May 15, 2002 11.78 11.80 11.67 11.67 2,079,111 -0.15(-1.27%)
May 14, 2002 11.67 11.87 11.61 11.82 4,769,095 +0.31(+2.72%)
May 13, 2002 11.40 11.57 11.40 11.50 3,798,750 +0.17(+1.51%)
May 10, 2002 11.72 11.72 11.28 11.33 5,955,125 -0.43(-3.64%)
May 09, 2002 12.02 12.02 11.72 11.76 3,065,563 -0.25(-2.05%)
May 08, 2002 12.05 12.08 11.86 12.01 3,254,170 +0.19(+1.65%)
May 07, 2002 11.70 11.90 11.64 11.81 2,589,377 +0.24(+2.11%)
May 06, 2002 11.80 11.89 11.53 11.57 1,850,822 -0.29(-2.42%)
May 03, 2002 11.91 11.92 11.78 11.85 2,634,195 +0.02(+0.20%)
May 02, 2002 11.62 11.92 11.62 11.83 2,711,458 +0.12(+1.01%)
May 01, 2002 11.33 11.75 11.22 11.71 3,556,221 +0.29(+2.53%)
Apr 30, 2002 11.57 11.59 11.31 11.42 3,078,402 -0.12(-1.06%)
Apr 29, 2002 11.67 11.68 11.54 11.55 2,772,616 -0.18(-1.55%)
Apr 26, 2002 11.90 11.99 11.73 11.73 2,440,219 -0.16(-1.33%)
Apr 25, 2002 11.94 11.96 11.75 11.89 3,765,837 -0.11(-0.91%)
Apr 24, 2002 12.23 12.29 11.96 12.00 3,195,581 -0.30(-2.47%)
Apr 23, 2002 12.16 12.43 12.11 12.30 2,989,000 +0.09(+0.74%)
Apr 22, 2002 12.17 12.25 12.04 12.21 3,392,124 +0.04(+0.32%)
Apr 19, 2002 11.92 12.23 11.80 12.17 6,306,195 +0.30(+2.56%)
Apr 18, 2002 12.15 12.21 11.86 11.87 7,154,693 -0.43(-3.48%)
Apr 17, 2002 12.53 12.56 12.21 12.30 3,104,545 -0.29(-2.28%)
Apr 16, 2002 12.21 12.69 12.21 12.58 3,291,051 +0.36(+2.98%)
Apr 15, 2002 12.42 12.47 12.20 12.22 2,377,895 -0.18(-1.42%)
Apr 12, 2002 12.37 12.49 12.35 12.39 2,462,861 +0.07(+0.54%)
Apr 11, 2002 12.53 12.54 12.30 12.33 3,752,765 -0.21(-1.64%)
Apr 10, 2002 12.53 12.64 12.48 12.53 2,849,179 -0.03(-0.27%)
Apr 09, 2002 12.51 12.66 12.43 12.57 70,027 +0.03(+0.20%)
Apr 08, 2002 12.46 12.64 12.42 12.54 13,468,592 -0.07(-0.54%)
Apr 05, 2002 12.48 12.72 12.48 12.61 2,483,869 +0.18(+1.45%)
Apr 04, 2002 12.42 12.53 12.38 12.43 4,583,523 -0.04(-0.29%)
Apr 03, 2002 12.24 12.64 12.02 12.47 7,318,557 +0.12(+0.94%)
Apr 02, 2002 12.53 12.53 12.32 12.35 5,182,957 -0.23(-1.84%)
Apr 01, 2002 12.77 12.77 12.45 12.58 3,133,957 -0.27(-2.12%)
Mar 29, 2002 12.97 13.10 12.82 12.85 2,073,276 +0.00(+0.00%)
Mar 28, 2002 12.97 13.10 12.82 12.85 2,073,276 -0.21(-1.62%)
Mar 27, 2002 12.94 13.07 12.91 13.07 2,714,493 +0.11(+0.83%)
Mar 26, 2002 12.87 13.03 12.87 12.96 4,111,305 +0.09(+0.72%)
Mar 25, 2002 12.74 12.93 12.70 12.87 3,955,144 +0.12(+0.96%)
Mar 22, 2002 12.74 12.91 12.58 12.74 13,116,355 -0.79(-5.85%)
Mar 21, 2002 13.61 13.71 13.29 13.54 3,143,760 -0.17(-1.23%)
Mar 20, 2002 13.49 13.77 13.46 13.71 2,749,740 +0.13(+0.93%)
Mar 19, 2002 13.60 13.66 13.52 13.58 2,831,672 -0.02(-0.16%)
Mar 18, 2002 13.44 13.68 13.44 13.60 3,467,987 +0.16(+1.19%)
Mar 15, 2002 13.44 13.55 13.36 13.44 4,230,818 -0.00(-0.02%)
Mar 14, 2002 13.07 13.48 13.00 13.44 8,288,903 +0.44(+3.39%)
Mar 13, 2002 12.58 13.01 12.54 13.00 4,619,237 +0.47(+3.78%)
Mar 12, 2002 12.48 12.57 12.38 12.53 2,120,194 +0.00(+0.00%)
Mar 11, 2002 12.30 12.60 12.22 12.53 1,744,848 +0.06(+0.50%)
Mar 08, 2002 12.70 12.74 12.39 12.47 2,571,170 -0.13(-1.02%)
Mar 07, 2002 12.55 12.70 12.51 12.60 2,703,055 +0.04(+0.34%)
Mar 06, 2002 12.42 12.72 12.34 12.55 3,318,129 +0.12(+1.00%)
Mar 05, 2002 12.65 12.65 12.43 12.43 2,971,493 -0.26(-2.06%)
Mar 04, 2002 12.55 12.78 12.52 12.69 93,369 +0.08(+0.66%)
Mar 01, 2002 12.60 12.69 12.47 12.61 2,179,951 -0.00(-0.02%)
Feb 28, 2002 12.59 12.69 12.43 12.61 3,089,606 +0.07(+0.58%)
Feb 27, 2002 12.77 12.78 12.48 12.54 1,619,032 -0.19(-1.53%)
Feb 26, 2002 12.85 12.87 12.70 12.73 2,628,593 -0.07(-0.52%)
Feb 25, 2002 12.63 12.89 12.58 12.80 3,163,602 +0.07(+0.57%)
Feb 22, 2002 12.36 12.81 12.15 12.72 2,728,265 +0.41(+3.30%)
Feb 21, 2002 12.44 12.52 12.32 12.32 4,473,113 -0.22(-1.76%)
Feb 20, 2002 12.45 12.58 12.45 12.54 1,798,302 +0.04(+0.33%)
Feb 19, 2002 12.70 12.72 12.49 12.50 1,922,017 -0.25(-1.97%)
Feb 18, 2002 12.93 12.94 12.72 12.75 2,289,660 +0.00(+0.00%)
Feb 15, 2002 12.93 12.94 12.72 12.75 1,406,615 -0.21(-1.60%)
Feb 14, 2002 12.91 12.96 12.86 12.95 1,716,136 +0.02(+0.13%)
Feb 13, 2002 12.87 12.96 12.84 12.94 2,131,632 +0.05(+0.40%)
Feb 12, 2002 12.89 12.94 12.85 12.89 1,138,878 -0.06(-0.46%)
Feb 11, 2002 12.68 12.95 12.68 12.95 3,241,799 +0.29(+2.27%)
Feb 08, 2002 12.77 12.83 12.66 12.66 2,823,035 -0.20(-1.58%)
Feb 07, 2002 12.87 12.99 12.84 12.86 4,293,843 -0.01(-0.08%)
Feb 06, 2002 12.77 12.88 12.75 12.87 2,847,311 +0.02(+0.18%)
Feb 05, 2002 12.77 12.96 12.76 12.85 4,149,353 +0.11(+0.89%)
Feb 04, 2002 12.81 12.93 12.68 12.74 1,757,686 -0.12(-0.93%)
Feb 01, 2002 12.82 12.97 12.68 12.86 2,287,793 +0.02(+0.18%)
Jan 31, 2002 13.01 13.03 12.78 12.83 4,737,116 -0.23(-1.79%)
Jan 30, 2002 12.33 13.08 12.32 13.07 9,391,133 +0.69(+5.54%)
Jan 29, 2002 12.53 12.72 12.23 12.38 3,031,250 -0.09(-0.74%)
Jan 28, 2002 12.49 12.52 12.38 12.47 2,541,992 -0.08(-0.65%)
Jan 25, 2002 12.53 12.67 12.46 12.55 2,730,366 -0.03(-0.22%)
Jan 24, 2002 12.45 12.68 12.40 12.58 3,754,632 +0.12(+1.00%)
Jan 23, 2002 12.42 12.47 12.32 12.46 2,663,606 +0.03(+0.28%)
Jan 22, 2002 12.45 12.50 12.34 12.42 4,238,288 +0.10(+0.78%)
Jan 21, 2002 12.25 12.49 12.23 12.33 3,369,248 +0.00(+0.00%)
Jan 18, 2002 12.25 12.49 12.23 12.33 3,364,580 +0.04(+0.30%)
Jan 17, 2002 12.06 12.34 12.01 12.29 2,550,162 +0.27(+2.21%)
Jan 16, 2002 12.27 12.27 12.01 12.03 1,470,340 -0.25(-2.02%)
Jan 15, 2002 12.05 12.28 12.02 12.27 5,373,198 +0.56(+4.75%)
Jan 14, 2002 11.87 11.87 11.70 11.72 1,772,158 -0.16(-1.32%)
Jan 11, 2002 12.10 12.18 11.76 11.87 4,308,315 -0.34(-2.81%)
Jan 10, 2002 12.03 12.32 12.01 12.22 2,286,159 +0.17(+1.40%)
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.