Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 14.76 15.07 14.49 14.61 5,159,969 -0.15(-1.00%)
Oct 30, 2002 14.49 14.78 14.31 14.76 4,123,764 +0.41(+2.86%)
Oct 29, 2002 15.07 15.23 13.93 14.35 6,705,415 -0.51(-3.45%)
Oct 28, 2002 14.67 15.39 14.58 14.86 8,720,445 +0.81(+5.80%)
Oct 25, 2002 12.47 14.25 12.47 14.05 11,647,440 +1.58(+12.71%)
Oct 24, 2002 12.57 12.79 12.20 12.46 7,140,780 +0.05(+0.41%)
Oct 23, 2002 12.12 12.65 11.97 12.41 6,329,890 +0.44(+3.66%)
Oct 22, 2002 11.47 12.82 11.40 11.97 12,922,823 +0.49(+4.27%)
Oct 21, 2002 10.26 11.53 10.20 11.48 8,106,969 +1.21(+11.82%)
Oct 18, 2002 10.23 10.40 10.00 10.27 7,430,320 -0.19(-1.85%)
Oct 17, 2002 10.49 10.94 10.27 10.46 6,670,671 -0.01(-0.11%)
Oct 16, 2002 11.11 11.12 10.20 10.47 10,620,710 -0.64(-5.74%)
Oct 15, 2002 11.68 11.92 10.94 11.11 8,917,859 -0.16(-1.42%)
Oct 14, 2002 12.05 11.80 10.35 11.27 14,131,525 -0.78(-6.43%)
Oct 11, 2002 12.45 12.54 11.14 12.05 22,094,250 -0.03(-0.28%)
Oct 10, 2002 10.50 12.59 8.605 12.08 47,672,116 +2.00(+19.84%)
Oct 09, 2002 12.68 12.68 9.699 10.08 38,689,680 -2.97(-22.78%)
Oct 08, 2002 13.88 13.96 11.96 13.06 21,928,598 -0.91(-6.53%)
Oct 07, 2002 14.22 14.88 13.97 13.97 7,791,632 -0.43(-3.01%)
Oct 04, 2002 15.94 15.94 14.07 14.40 13,200,783 -1.54(-9.65%)
Oct 03, 2002 16.75 16.75 15.90 15.94 5,037,660 -0.44(-2.68%)
Oct 02, 2002 17.04 17.30 16.34 16.38 3,951,618 -0.71(-4.14%)
Oct 01, 2002 16.34 17.08 15.98 17.08 4,784,443 +0.84(+5.16%)
Sep 30, 2002 16.17 16.55 15.83 16.25 3,259,177 -0.06(-0.35%)
Sep 27, 2002 16.43 16.73 16.22 16.30 4,653,185 -0.17(-1.04%)
Sep 26, 2002 15.79 16.54 15.71 16.47 4,402,951 +1.05(+6.84%)
Sep 25, 2002 15.35 16.03 15.15 15.42 5,643,766 +0.27(+1.77%)
Sep 24, 2002 14.67 15.28 14.57 15.15 6,581,352 -0.02(-0.11%)
Sep 23, 2002 15.53 15.76 14.75 15.17 7,719,335 -0.72(-4.52%)
Sep 20, 2002 16.67 16.06 15.44 15.89 8,660,255 -0.78(-4.68%)
Sep 19, 2002 16.58 17.10 16.51 16.67 4,786,900 -0.12(-0.71%)
Sep 18, 2002 15.96 17.00 15.88 16.79 6,335,330 +0.83(+5.21%)
Sep 17, 2002 16.75 16.93 15.81 15.96 5,278,067 -0.79(-4.73%)
Sep 16, 2002 16.38 16.77 16.30 16.75 3,580,129 -0.01(-0.03%)
Sep 13, 2002 16.50 16.94 16.27 16.75 4,706,355 +0.08(+0.48%)
Sep 12, 2002 17.10 17.12 16.53 16.67 4,707,232 -0.42(-2.47%)
Sep 11, 2002 17.52 17.67 16.98 17.10 5,541,988 -0.43(-2.44%)
Sep 10, 2002 18.41 18.41 17.32 17.52 6,324,450 -0.92(-5.00%)
Sep 09, 2002 18.63 18.64 18.30 18.45 3,071,590 -0.26(-1.40%)
Sep 06, 2002 18.86 18.95 18.53 18.71 2,948,754 +0.03(+0.15%)
Sep 05, 2002 18.12 18.74 17.95 18.68 3,163,541 +0.43(+2.37%)
Sep 04, 2002 18.44 18.49 18.09 18.25 4,586,678 -0.21(-1.11%)
Sep 03, 2002 18.95 19.18 18.34 18.45 4,278,712 -0.98(-5.04%)
Aug 30, 2002 19.38 19.80 18.83 19.43 4,888,678 -0.47(-2.38%)
Aug 29, 2002 20.57 20.58 19.76 19.91 3,328,316 -0.77(-3.72%)
Aug 28, 2002 20.70 20.86 20.45 20.67 3,315,155 -0.08(-0.38%)
Aug 27, 2002 20.74 20.97 20.63 20.75 4,340,481 +0.03(+0.17%)
Aug 26, 2002 20.06 20.72 20.06 20.72 2,778,188 +0.68(+3.38%)
Aug 23, 2002 20.38 20.38 19.81 20.04 2,537,080 -0.34(-1.65%)
Aug 22, 2002 19.66 20.50 19.66 20.38 2,983,148 +0.79(+4.01%)
Aug 21, 2002 19.32 19.76 19.06 19.59 2,779,767 +0.63(+3.31%)
Aug 20, 2002 18.61 19.15 18.55 18.97 2,217,532 +0.65(+3.55%)
Aug 16, 2002 18.55 18.55 18.18 18.32 2,697,643 -0.32(-1.71%)
Aug 15, 2002 18.81 19.06 18.43 18.63 1,655,998 -0.11(-0.61%)
Aug 14, 2002 18.36 18.69 18.13 18.75 2,385,290 +0.51(+2.81%)
Aug 13, 2002 18.74 18.79 18.18 18.24 2,350,545 -0.57(-3.03%)
Aug 12, 2002 18.41 18.83 18.24 18.81 2,480,751 +0.80(+4.46%)
Aug 07, 2002 18.26 18.32 17.72 18.00 3,692,611 -0.35(-1.89%)
Aug 06, 2002 18.24 18.49 17.98 18.35 6,092,291 +0.57(+3.20%)
Aug 05, 2002 17.81 18.24 17.60 17.78 4,338,375 +0.08(+0.45%)
Aug 02, 2002 18.38 18.38 17.41 17.70 4,366,276 -0.77(-4.17%)
Aug 01, 2002 18.81 19.16 18.18 18.47 4,831,296 -0.28(-1.52%)
Jul 31, 2002 19.12 19.67 18.09 18.75 2,421,614 -0.26(-1.35%)
Jul 30, 2002 17.57 19.16 17.48 19.01 5,895,403 +1.53(+8.77%)
Jul 29, 2002 17.10 17.53 16.82 17.48 5,069,246 +0.78(+4.68%)
Jul 26, 2002 17.52 17.52 16.53 16.70 7,318,189 -0.11(-0.68%)
Jul 25, 2002 15.61 17.01 15.27 16.81 8,299,645 +1.82(+12.12%)
Jul 24, 2002 13.39 15.11 13.32 14.99 8,809,237 +1.60(+11.91%)
Jul 23, 2002 14.96 15.27 12.96 13.40 12,449,907 -1.43(-9.65%)
Jul 22, 2002 15.96 16.01 14.82 14.83 9,788,236 -1.30(-8.06%)
Jul 19, 2002 17.22 17.35 16.04 16.13 12,046,304 -3.50(-17.85%)
Jul 17, 2002 20.57 20.75 19.57 19.63 4,684,947 -0.60(-2.99%)
Jul 12, 2002 21.15 21.17 20.05 20.24 3,992,681 -0.87(-4.13%)
Jul 11, 2002 20.09 21.26 19.95 21.11 4,649,500 +1.01(+5.02%)
Jul 10, 2002 21.20 21.31 19.69 20.10 3,000,696 -0.96(-4.55%)
Jul 09, 2002 22.17 22.21 21.06 21.06 3,319,893 -1.01(-4.60%)
Jul 08, 2002 22.20 22.29 21.94 22.07 2,102,242 -0.09(-0.39%)
Jul 05, 2002 21.79 22.22 21.51 22.16 1,036,907 +0.37(+1.70%)
Jul 04, 2002 21.93 22.17 21.64 21.79 2,947,701 +0.00(+0.00%)
Jul 03, 2002 21.93 22.17 21.64 21.79 2,947,701 -0.14(-0.65%)
Jul 02, 2002 22.42 22.43 21.77 21.93 4,233,789 -0.63(-2.80%)
Jul 01, 2002 22.79 23.01 22.52 22.56 2,686,062 -0.25(-1.07%)
Jun 28, 2002 22.57 22.94 22.53 22.81 2,862,418 +0.24(+1.06%)
Jun 27, 2002 22.83 23.05 22.22 22.57 3,721,916 -0.26(-1.12%)
Jun 26, 2002 22.80 23.01 22.65 22.82 3,169,507 -0.27(-1.16%)
Jun 25, 2002 23.31 23.56 23.09 23.09 2,206,477 -0.36(-1.53%)
Jun 21, 2002 22.97 23.56 22.79 23.45 5,074,160 +0.34(+1.48%)
Jun 20, 2002 23.84 23.95 23.05 23.11 5,304,564 -0.73(-3.06%)
Jun 19, 2002 24.04 24.23 23.73 23.84 2,760,465 -0.20(-0.83%)
Jun 18, 2002 23.79 24.31 23.74 24.04 3,280,059 +0.32(+1.35%)
Jun 17, 2002 23.58 23.77 23.28 23.72 2,401,961 +0.26(+1.09%)
Jun 14, 2002 23.39 23.60 22.98 23.46 2,407,225 +0.06(+0.24%)
Jun 12, 2002 23.36 23.58 23.31 23.40 2,797,842 +0.09(+0.37%)
Jun 11, 2002 23.58 23.59 23.25 23.32 3,522,747 -0.02(-0.07%)
Jun 10, 2002 23.02 23.40 22.95 23.34 3,581,532 +0.43(+1.89%)
Jun 07, 2002 22.98 23.15 22.40 22.90 6,652,421 -0.07(-0.32%)
Jun 06, 2002 23.28 23.85 22.98 22.98 17,124,324 -0.33(-1.42%)
Jun 05, 2002 23.76 23.76 23.29 23.31 6,042,630 -1.04(-4.28%)
May 31, 2002 24.36 24.42 24.02 24.35 4,211,679 -1.29(-5.04%)
May 28, 2002 25.50 25.73 25.44 25.64 1,890,965 +0.07(+0.27%)
May 27, 2002 25.87 25.90 25.37 25.58 1,572,645 +0.00(+0.00%)
May 24, 2002 25.87 25.90 25.37 25.58 1,572,645 -0.13(-0.49%)
May 23, 2002 25.82 25.89 25.36 25.70 2,124,352 +0.01(+0.04%)
May 22, 2002 25.27 25.78 25.25 25.69 2,428,282 +0.56(+2.22%)
May 21, 2002 25.07 25.41 24.96 25.13 1,192,557 +0.06(+0.25%)
May 20, 2002 24.45 25.13 24.44 25.07 2,279,651 +0.59(+2.42%)
May 17, 2002 24.90 24.91 23.85 24.48 5,297,545 -0.48(-1.94%)
May 16, 2002 25.47 25.54 24.81 24.96 2,607,096 -0.60(-2.36%)
May 15, 2002 25.99 26.04 25.52 25.56 1,386,462 -0.48(-1.86%)
May 14, 2002 25.70 26.09 25.50 26.05 1,706,009 +0.30(+1.15%)
May 13, 2002 25.82 25.96 25.34 25.75 2,078,728 +0.07(+0.29%)
May 10, 2002 26.16 26.40 25.58 25.68 1,393,130 -0.43(-1.66%)
May 09, 2002 26.13 26.34 26.02 26.11 2,037,139 -0.08(-0.30%)
May 08, 2002 26.12 26.23 25.84 26.19 2,120,316 -0.23(-0.86%)
May 07, 2002 26.50 26.66 26.40 26.42 2,294,392 +0.03(+0.11%)
May 06, 2002 26.21 26.54 26.15 26.39 1,828,319 +0.26(+0.98%)
May 03, 2002 26.04 26.18 25.83 26.13 2,438,636 +0.07(+0.26%)
May 02, 2002 25.96 26.11 25.83 26.07 2,341,069 +0.03(+0.13%)
May 01, 2002 26.12 26.12 25.93 26.03 1,798,663 -0.07(-0.26%)
Apr 30, 2002 26.07 26.24 25.99 26.10 1,982,916 -0.02(-0.07%)
Apr 29, 2002 26.30 26.30 25.89 26.12 1,268,715 -0.08(-0.30%)
Apr 26, 2002 26.27 26.32 25.93 26.20 1,376,635 -0.19(-0.71%)
Apr 25, 2002 26.95 26.99 26.38 26.38 2,441,268 -0.79(-2.89%)
Apr 24, 2002 27.45 27.61 27.13 27.17 1,381,724 -0.20(-0.73%)
Apr 23, 2002 27.30 27.55 27.24 27.37 1,924,306 +0.03(+0.10%)
Apr 22, 2002 27.35 27.50 27.25 27.34 1,126,928 +0.06(+0.23%)
Apr 19, 2002 27.33 27.33 27.11 27.28 1,144,476 +0.00(+0.00%)
Apr 18, 2002 27.29 27.32 27.07 27.28 1,578,261 +0.01(+0.04%)
Apr 17, 2002 27.27 27.31 27.11 27.27 386,054 +0.09(+0.31%)
Apr 16, 2002 26.93 27.22 26.91 27.18 2,191,561 +0.24(+0.89%)
Apr 15, 2002 27.30 27.30 26.90 26.94 1,694,779 -0.35(-1.27%)
Apr 12, 2002 27.30 27.35 27.07 27.29 245,671 -0.01(-0.02%)
Apr 11, 2002 27.44 27.81 27.24 27.30 579,081 -0.09(-0.33%)
Apr 10, 2002 26.90 27.43 26.86 27.39 1,448,581 +0.39(+1.44%)
Apr 09, 2002 27.03 27.06 26.73 27.00 1,788,660 +0.15(+0.55%)
Apr 08, 2002 26.68 26.93 26.60 26.85 1,050,770 +0.17(+0.64%)
Apr 05, 2002 26.93 27.15 26.65 26.68 1,608,268 -0.19(-0.70%)
Apr 04, 2002 26.32 26.92 26.24 26.87 2,469,871 +0.55(+2.10%)
Apr 03, 2002 26.24 26.35 25.99 26.32 1,272,400 -0.01(-0.04%)
Apr 02, 2002 25.84 26.33 25.82 26.33 1,393,656 +0.30(+1.16%)
Apr 01, 2002 26.27 26.27 25.95 26.03 1,141,668 -0.24(-0.91%)
Mar 29, 2002 26.10 26.66 26.03 26.27 1,188,696 +0.00(+0.00%)
Mar 28, 2002 26.10 26.66 26.03 26.27 1,184,134 +0.05(+0.20%)
Mar 27, 2002 25.83 26.36 25.70 26.21 1,339,082 +0.42(+1.61%)
Mar 26, 2002 26.13 26.21 25.73 25.80 1,763,391 -0.39(-1.50%)
Mar 25, 2002 26.16 26.42 25.97 26.19 140,383 -0.11(-0.43%)
Mar 22, 2002 26.44 26.83 26.27 26.31 1,450,512 -0.10(-0.39%)
Mar 21, 2002 25.76 26.46 25.76 26.41 1,535,619 +0.59(+2.30%)
Mar 20, 2002 25.78 25.97 25.43 25.82 883,538 +0.06(+0.24%)
Mar 19, 2002 25.73 25.97 25.73 25.75 1,048,488 +0.10(+0.40%)
Mar 18, 2002 25.42 25.69 25.18 25.65 1,419,803 +0.14(+0.54%)
Mar 15, 2002 25.60 25.72 25.42 25.51 1,832,355 -0.09(-0.36%)
Mar 14, 2002 25.62 25.69 25.44 25.60 2,361,425 -0.02(-0.07%)
Mar 13, 2002 25.52 25.82 25.39 25.62 1,497,189 +0.10(+0.38%)
Mar 12, 2002 25.48 25.78 25.42 25.52 1,384,531 -0.10(-0.40%)
Mar 11, 2002 25.87 25.87 25.53 25.63 1,984,320 -0.24(-0.93%)
Mar 08, 2002 25.93 25.98 25.68 25.87 1,437,000 +0.04(+0.15%)
Mar 07, 2002 25.78 25.91 25.66 25.83 2,468,467 +0.04(+0.15%)
Mar 06, 2002 25.59 25.82 25.32 25.79 1,496,663 +0.28(+1.12%)
Mar 05, 2002 25.27 25.59 25.13 25.50 1,713,204 +0.27(+1.08%)
Mar 04, 2002 25.22 25.64 25.09 25.23 2,185,068 +0.09(+0.34%)
Mar 01, 2002 24.99 25.14 24.89 25.14 1,758,478 +0.15(+0.62%)
Feb 28, 2002 24.76 24.99 24.73 24.99 1,843,936 +0.24(+0.97%)
Feb 27, 2002 24.56 24.93 24.46 24.75 1,979,757 +0.30(+1.21%)
Feb 26, 2002 24.43 24.56 24.30 24.45 3,008,943 +0.17(+0.70%)
Feb 25, 2002 24.15 24.32 23.93 24.28 2,400,030 +0.38(+1.60%)
Feb 22, 2002 23.54 23.98 23.38 23.90 1,811,999 +0.27(+1.16%)
Feb 21, 2002 23.52 23.91 23.52 23.63 1,587,385 -0.07(-0.31%)
Feb 20, 2002 23.68 23.88 23.35 23.70 1,274,330 -0.10(-0.41%)
Feb 19, 2002 23.99 23.99 23.72 23.80 1,393,832 -0.18(-0.76%)
Feb 18, 2002 23.82 24.05 23.79 23.98 1,804,278 +0.00(+0.00%)
Feb 15, 2002 23.82 24.05 23.79 23.98 1,804,278 +0.03(+0.12%)
Feb 14, 2002 23.93 24.05 23.82 23.95 1,175,711 +0.03(+0.12%)
Feb 13, 2002 23.93 24.01 23.55 23.92 1,402,430 +0.27(+1.13%)
Feb 12, 2002 23.33 24.19 23.24 23.66 2,555,329 +0.28(+1.19%)
Feb 11, 2002 23.03 23.39 22.62 23.38 1,202,208 +0.40(+1.76%)
Feb 08, 2002 22.91 23.09 22.69 22.97 1,267,136 +0.18(+0.78%)
Feb 07, 2002 23.03 23.13 22.79 22.79 2,883,651 -0.24(-1.04%)
Feb 06, 2002 23.31 23.46 22.79 23.03 2,054,336 -0.56(-2.37%)
Feb 05, 2002 23.71 23.81 23.52 23.59 4,576,149 -0.11(-0.46%)
Feb 04, 2002 23.93 23.93 23.63 23.70 1,678,635 -0.13(-0.53%)
Feb 01, 2002 23.82 24.04 23.63 23.83 2,074,165 +0.04(+0.17%)
Jan 31, 2002 23.59 23.88 23.36 23.79 1,519,826 +0.30(+1.26%)
Jan 30, 2002 23.48 23.54 22.97 23.49 2,254,733 +0.05(+0.19%)
Jan 29, 2002 24.16 24.16 23.40 23.44 1,871,311 -0.43(-1.79%)
Jan 28, 2002 23.76 23.91 23.56 23.87 1,189,398 +0.19(+0.82%)
Jan 25, 2002 23.63 23.70 23.45 23.68 2,149,095 +0.05(+0.19%)
Jan 24, 2002 23.99 24.02 23.53 23.63 1,792,345 -0.28(-1.17%)
Jan 23, 2002 23.93 23.95 23.71 23.91 2,111,191 -0.09(-0.36%)
Jan 22, 2002 24.39 24.39 23.96 24.00 2,494,438 -0.51(-2.07%)
Jan 21, 2002 24.64 24.79 24.42 24.50 1,610,549 +0.00(+0.00%)
Jan 18, 2002 24.64 24.79 24.42 24.50 1,610,549 -0.25(-0.99%)
Jan 17, 2002 25.25 25.25 24.53 24.75 2,503,212 -0.52(-2.07%)
Jan 16, 2002 25.40 25.42 25.19 25.27 1,217,475 -0.12(-0.47%)
Jan 15, 2002 25.40 25.42 25.09 25.39 1,929,219 +0.04(+0.16%)
Jan 14, 2002 25.07 25.36 25.03 25.35 1,266,258 +0.35(+1.41%)
Jan 11, 2002 25.22 25.27 24.99 25.00 1,870,434 -0.22(-0.88%)
Jan 10, 2002 24.98 25.30 24.87 25.22 1,599,494 +0.42(+1.68%)
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.