Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 11.63 11.73 11.44 11.50 4,549,455 -0.13(-1.11%)
Oct 30, 2002 11.63 11.79 11.48 11.63 4,352,757 -0.01(-0.06%)
Oct 29, 2002 11.76 11.77 11.33 11.63 4,868,724 -0.13(-1.12%)
Oct 28, 2002 11.90 11.97 11.54 11.77 4,947,085 -0.20(-1.70%)
Oct 25, 2002 12.07 12.07 11.33 11.97 6,576,259 -0.09(-0.78%)
Oct 24, 2002 12.17 12.19 11.95 12.06 4,176,974 -0.17(-1.39%)
Oct 23, 2002 12.09 12.31 11.83 12.23 8,416,426 +0.30(+2.50%)
Oct 22, 2002 12.18 12.18 11.79 11.94 5,323,008 -0.30(-2.44%)
Oct 21, 2002 11.96 12.27 11.87 12.23 4,552,896 +0.10(+0.84%)
Oct 18, 2002 12.03 12.37 11.99 12.13 4,306,429 -0.14(-1.17%)
Oct 17, 2002 12.35 12.42 11.97 12.28 7,620,105 +0.17(+1.40%)
Oct 16, 2002 12.15 12.24 11.97 12.11 8,680,895 -0.42(-3.38%)
Oct 15, 2002 12.26 12.64 12.26 12.53 7,490,650 +0.41(+3.40%)
Oct 14, 2002 11.85 12.15 11.79 12.12 4,172,209 +0.27(+2.26%)
Oct 11, 2002 11.45 11.94 11.45 11.85 4,165,061 +0.48(+4.22%)
Oct 10, 2002 11.03 11.48 10.92 11.37 5,302,888 +0.41(+3.72%)
Oct 09, 2002 11.41 11.45 10.88 10.96 5,457,493 -0.52(-4.54%)
Oct 08, 2002 11.21 11.63 11.21 11.48 8,255,732 +0.28(+2.49%)
Oct 07, 2002 12.01 12.04 11.20 11.20 7,445,910 -0.55(-4.66%)
Oct 04, 2002 12.04 12.07 11.54 11.75 6,676,593 -0.07(-0.61%)
Oct 03, 2002 12.01 12.38 11.75 11.82 11,591,646 -0.29(-2.37%)
Oct 02, 2002 12.05 12.28 12.02 12.11 7,698,996 -0.06(-0.53%)
Oct 01, 2002 11.58 12.18 11.50 12.17 6,541,049 +0.58(+5.02%)
Sep 30, 2002 11.45 11.71 11.15 11.59 6,531,783 +0.10(+0.85%)
Sep 27, 2002 11.52 11.66 11.44 11.49 5,843,475 -0.03(-0.23%)
Sep 26, 2002 11.11 11.52 11.06 11.52 4,956,351 +0.60(+5.46%)
Sep 25, 2002 10.83 11.05 10.75 10.92 5,173,168 +0.25(+2.30%)
Sep 24, 2002 11.14 11.16 10.68 10.68 6,871,702 -0.50(-4.46%)
Sep 23, 2002 11.09 11.25 10.99 11.18 3,709,189 -0.01(-0.10%)
Sep 20, 2002 11.18 11.31 11.14 11.19 8,552,499 +0.01(+0.10%)
Sep 19, 2002 11.18 11.28 11.15 11.18 3,666,302 -0.14(-1.20%)
Sep 18, 2002 11.16 11.40 11.12 11.31 3,621,826 +0.02(+0.13%)
Sep 17, 2002 11.62 11.62 11.25 11.30 3,432,806 -0.15(-1.35%)
Sep 16, 2002 11.33 11.49 11.26 11.45 105,893 +0.08(+0.73%)
Sep 13, 2002 11.21 11.41 11.18 11.37 3,369,270 +0.16(+1.41%)
Sep 12, 2002 11.37 11.41 11.18 11.21 2,736,556 -0.17(-1.49%)
Sep 11, 2002 11.52 11.56 11.38 11.38 2,316,952 -0.03(-0.27%)
Sep 10, 2002 11.35 11.44 11.17 11.41 3,169,131 +0.09(+0.80%)
Sep 09, 2002 11.12 11.39 10.99 11.32 2,719,348 +0.20(+1.77%)
Sep 06, 2002 11.18 11.28 11.07 11.12 2,822,594 -0.01(-0.10%)
Sep 05, 2002 10.92 11.18 10.80 11.14 3,829,643 +0.09(+0.79%)
Sep 04, 2002 11.07 11.11 10.88 11.05 5,434,725 -0.02(-0.17%)
Sep 03, 2002 11.33 11.37 11.04 11.07 3,454,250 -0.49(-4.28%)
Aug 30, 2002 11.39 11.74 11.37 11.56 4,467,387 +0.14(+1.22%)
Aug 29, 2002 11.15 11.52 11.00 11.42 3,423,276 +0.08(+0.73%)
Aug 28, 2002 11.43 11.48 11.20 11.34 3,482,312 -0.21(-1.80%)
Aug 27, 2002 11.71 11.77 11.34 11.55 3,028,293 -0.16(-1.39%)
Aug 26, 2002 11.71 11.80 11.52 11.71 2,583,539 +0.04(+0.32%)
Aug 23, 2002 11.79 11.80 11.62 11.67 2,421,257 -0.17(-1.40%)
Aug 22, 2002 11.39 11.88 11.39 11.84 5,885,832 +0.23(+1.95%)
Aug 21, 2002 11.77 11.89 11.55 11.61 3,217,048 -0.14(-1.16%)
Aug 20, 2002 11.75 11.85 11.50 11.75 3,426,188 +0.19(+1.63%)
Aug 16, 2002 11.43 11.65 11.35 11.56 4,237,863 -0.14(-1.23%)
Aug 15, 2002 11.79 11.89 11.49 11.70 6,809,225 -0.20(-1.65%)
Aug 14, 2002 11.42 11.90 11.31 11.90 4,582,547 +0.49(+4.27%)
Aug 13, 2002 11.67 11.71 11.39 11.41 5,108,573 -0.36(-3.02%)
Aug 12, 2002 11.86 11.86 11.66 11.77 5,034,183 +0.29(+2.50%)
Aug 07, 2002 11.52 11.55 11.20 11.48 4,095,965 +0.07(+0.63%)
Aug 06, 2002 11.18 11.49 11.18 11.41 4,183,592 +0.34(+3.04%)
Aug 05, 2002 11.31 11.31 10.99 11.07 5,563,916 -0.20(-1.78%)
Aug 02, 2002 11.35 11.63 11.17 11.27 6,539,990 -0.07(-0.60%)
Aug 01, 2002 11.65 11.65 11.30 11.34 5,264,766 -0.52(-4.42%)
Jul 31, 2002 11.41 11.88 11.27 11.86 6,832,521 +0.48(+4.21%)
Jul 30, 2002 11.11 11.62 10.71 11.38 6,890,763 +0.09(+0.84%)
Jul 29, 2002 10.95 11.29 10.94 11.29 5,620,039 +0.56(+5.25%)
Jul 26, 2002 10.58 10.73 10.43 10.73 7,474,766 +0.19(+1.79%)
Jul 25, 2002 10.77 10.77 10.20 10.54 13,130,280 -0.31(-2.89%)
Jul 24, 2002 10.01 10.86 9.821 10.85 17,760,214 +1.50(+16.08%)
Jul 23, 2002 9.500 9.685 9.156 9.349 7,728,911 -0.24(-2.52%)
Jul 22, 2002 9.621 10.05 9.481 9.591 7,203,149 -0.03(-0.31%)
Jul 19, 2002 9.746 10.07 9.255 9.621 7,771,533 -0.95(-9.00%)
Jul 17, 2002 10.92 11.09 10.48 10.57 6,886,262 -0.77(-6.79%)
Jul 12, 2002 11.45 11.54 11.27 11.34 4,451,238 -0.10(-0.89%)
Jul 11, 2002 11.14 11.60 11.13 11.45 5,848,770 +0.24(+2.16%)
Jul 10, 2002 11.52 11.61 11.12 11.20 4,580,958 -0.36(-3.07%)
Jul 09, 2002 11.94 12.07 11.52 11.56 3,101,889 -0.19(-1.64%)
Jul 08, 2002 11.79 11.97 11.56 11.75 3,860,617 -0.02(-0.19%)
Jul 05, 2002 11.47 11.82 11.41 11.77 1,370,528 +0.40(+3.49%)
Jul 04, 2002 11.45 11.65 11.10 11.38 4,898,904 +0.00(+0.00%)
Jul 03, 2002 11.45 11.65 11.10 11.38 4,898,904 -0.11(-0.92%)
Jul 02, 2002 11.56 11.69 11.43 11.48 5,438,961 -0.15(-1.33%)
Jul 01, 2002 12.08 12.15 11.63 11.64 4,770,243 -0.45(-3.72%)
Jun 28, 2002 11.84 12.20 11.76 12.09 5,239,616 +0.22(+1.85%)
Jun 27, 2002 11.41 11.98 11.39 11.87 6,047,055 +0.49(+4.35%)
Jun 26, 2002 11.37 11.40 11.07 11.37 6,240,841 +0.01(+0.10%)
Jun 25, 2002 11.48 11.63 11.35 11.36 4,313,841 -0.20(-1.76%)
Jun 21, 2002 11.43 11.77 11.43 11.57 6,231,310 -0.10(-0.87%)
Jun 20, 2002 11.75 11.89 11.58 11.67 5,228,233 -0.23(-1.94%)
Jun 19, 2002 11.86 12.07 11.71 11.90 2,990,965 -0.15(-1.22%)
Jun 18, 2002 11.86 12.08 11.76 12.05 3,129,421 +0.22(+1.82%)
Jun 17, 2002 11.52 11.88 11.49 11.83 4,493,331 +0.29(+2.52%)
Jun 14, 2002 11.39 11.60 11.33 11.54 5,239,087 -0.42(-3.48%)
Jun 12, 2002 11.96 12.16 11.88 11.96 5,198,583 -0.07(-0.57%)
Jun 11, 2002 12.24 12.24 11.93 12.02 6,899,764 -0.41(-3.28%)
Jun 10, 2002 12.09 12.52 12.08 12.43 5,844,004 +0.34(+2.78%)
Jun 07, 2002 11.90 12.13 11.78 12.10 3,568,615 +0.12(+1.01%)
Jun 06, 2002 12.11 12.17 11.97 11.97 4,475,329 -0.20(-1.64%)
Jun 05, 2002 12.01 12.24 11.97 12.17 4,548,131 +0.03(+0.22%)
May 31, 2002 12.09 12.24 11.96 12.15 5,543,796 +0.42(+3.61%)
May 28, 2002 11.77 11.87 11.49 11.72 3,800,522 -0.10(-0.83%)
May 27, 2002 11.55 11.88 11.50 11.82 5,238,028 +0.00(+0.00%)
May 24, 2002 11.55 11.88 11.50 11.82 5,238,028 +0.32(+2.83%)
May 23, 2002 11.46 11.54 11.24 11.50 3,185,545 +0.23(+2.08%)
May 22, 2002 11.30 11.40 11.24 11.26 2,792,679 -0.04(-0.33%)
May 21, 2002 11.33 11.43 11.26 11.30 2,863,099 +0.10(+0.91%)
May 20, 2002 11.30 11.35 11.14 11.20 2,665,078 -0.15(-1.33%)
May 17, 2002 11.35 11.51 11.26 11.35 2,361,692 -0.00(-0.03%)
May 16, 2002 11.23 11.45 11.22 11.35 2,622,985 +0.22(+2.00%)
May 15, 2002 10.95 11.24 10.93 11.13 3,337,502 -0.07(-0.61%)
May 14, 2002 11.18 11.23 11.03 11.20 3,137,363 +0.02(+0.17%)
May 13, 2002 11.12 11.22 11.05 11.18 2,303,716 +0.20(+1.86%)
May 10, 2002 11.22 11.22 10.96 10.98 1,484,099 -0.12(-1.06%)
May 09, 2002 11.07 11.25 11.05 11.09 1,369,734 -0.11(-0.98%)
May 08, 2002 11.29 11.29 11.05 11.20 2,578,509 +0.18(+1.61%)
May 07, 2002 11.33 11.36 11.02 11.03 2,836,625 -0.21(-1.85%)
May 06, 2002 11.25 11.43 11.22 11.23 2,274,859 -0.10(-0.90%)
May 03, 2002 11.35 11.45 11.22 11.34 2,376,517 -0.15(-1.32%)
May 02, 2002 11.45 11.55 11.35 11.49 211,787 -0.02(-0.16%)
May 01, 2002 11.30 11.55 11.20 11.51 4,609,285 +0.21(+1.87%)
Apr 30, 2002 11.15 11.45 11.14 11.29 3,471,458 +0.17(+1.56%)
Apr 29, 2002 10.99 11.32 10.96 11.12 5,472,847 +0.22(+2.05%)
Apr 26, 2002 11.06 11.07 10.81 10.90 2,237,267 -0.02(-0.17%)
Apr 25, 2002 11.03 11.05 10.78 10.92 3,497,137 -0.20(-1.83%)
Apr 24, 2002 11.26 11.55 11.08 11.12 8,572,883 +0.35(+3.23%)
Apr 23, 2002 11.00 11.11 10.63 10.77 4,264,071 -0.18(-1.66%)
Apr 22, 2002 10.88 11.10 10.82 10.95 3,471,193 +0.09(+0.87%)
Apr 19, 2002 10.87 10.95 10.80 10.86 2,327,542 -0.01(-0.07%)
Apr 18, 2002 10.96 11.04 10.78 10.87 2,799,298 +0.03(+0.24%)
Apr 17, 2002 10.99 11.06 10.78 10.84 4,076,904 -0.15(-1.34%)
Apr 16, 2002 10.92 11.08 10.90 10.99 2,174,525 +0.08(+0.76%)
Apr 15, 2002 11.06 11.16 10.77 10.91 3,182,897 -0.16(-1.43%)
Apr 12, 2002 11.00 11.21 10.92 11.06 3,191,104 +0.13(+1.21%)
Apr 11, 2002 11.25 11.25 10.86 10.93 4,943,379 -0.32(-2.85%)
Apr 10, 2002 11.03 11.28 11.03 11.25 6,616,763 -0.13(-1.13%)
Apr 09, 2002 11.11 11.45 11.11 11.38 3,934,742 +0.20(+1.79%)
Apr 08, 2002 11.14 11.18 10.95 11.18 3,134,186 -0.03(-0.27%)
Apr 05, 2002 11.09 11.29 11.06 11.21 3,163,572 +0.06(+0.54%)
Apr 04, 2002 11.12 11.33 11.11 11.15 6,679,770 -0.04(-0.34%)
Apr 03, 2002 11.09 11.33 11.03 11.19 5,752,142 +0.06(+0.51%)
Apr 02, 2002 11.08 11.22 11.01 11.13 3,502,431 +0.04(+0.34%)
Apr 01, 2002 10.99 11.09 10.84 11.09 2,273,006 -0.05(-0.44%)
Mar 29, 2002 11.08 11.23 11.03 11.14 291,207 +0.00(+0.00%)
Mar 28, 2002 11.08 11.23 11.03 11.14 2,097,223 +0.04(+0.34%)
Mar 27, 2002 10.80 11.13 10.80 11.11 2,948,872 +0.30(+2.80%)
Mar 26, 2002 10.79 10.95 10.71 10.80 2,877,394 -0.00(-0.04%)
Mar 25, 2002 10.88 10.92 10.76 10.81 4,039,577 -0.07(-0.66%)
Mar 22, 2002 10.73 10.93 10.73 10.88 3,396,273 +0.02(+0.17%)
Mar 21, 2002 10.88 10.92 10.77 10.86 4,242,628 -0.07(-0.66%)
Mar 20, 2002 10.96 10.98 10.82 10.93 2,732,055 -0.12(-1.13%)
Mar 19, 2002 10.92 11.06 10.92 11.06 2,432,112 +0.14(+1.28%)
Mar 18, 2002 10.84 11.08 10.81 10.92 6,205,631 -0.12(-1.06%)
Mar 15, 2002 10.82 11.16 10.82 11.03 5,979,283 +0.22(+2.03%)
Mar 14, 2002 10.81 10.98 10.81 10.81 6,290,346 +0.05(+0.46%)
Mar 13, 2002 10.79 10.99 10.69 10.77 5,809,854 -0.07(-0.63%)
Mar 12, 2002 10.73 10.86 10.68 10.83 4,079,552 +0.07(+0.67%)
Mar 11, 2002 10.60 10.82 10.58 10.76 6,001,256 +0.01(+0.11%)
Mar 08, 2002 10.60 10.92 10.58 10.75 6,899,499 +0.25(+2.34%)
Mar 07, 2002 10.61 10.66 10.43 10.50 7,603,162 -0.08(-0.75%)
Mar 06, 2002 10.64 10.71 10.56 10.58 6,469,836 -0.06(-0.53%)
Mar 05, 2002 10.43 10.78 10.39 10.64 18,514,972 +0.61(+6.10%)
Mar 04, 2002 9.844 10.03 9.810 10.03 4,596,313 +0.30(+3.11%)
Mar 01, 2002 9.802 9.802 9.610 9.727 4,311,724 +0.02(+0.19%)
Feb 28, 2002 9.689 9.863 9.640 9.708 7,137,230 +0.18(+1.86%)
Feb 27, 2002 9.519 9.746 9.432 9.530 4,587,576 +0.02(+0.16%)
Feb 26, 2002 9.451 9.538 9.372 9.515 2,906,780 +0.07(+0.72%)
Feb 25, 2002 9.198 9.481 9.198 9.447 5,648,366 +0.19(+2.08%)
Feb 22, 2002 9.368 9.425 9.160 9.255 5,373,572 -0.15(-1.61%)
Feb 21, 2002 9.621 9.621 9.349 9.406 4,620,668 -0.15(-1.62%)
Feb 20, 2002 9.496 9.625 9.496 9.561 5,127,899 +0.06(+0.68%)
Feb 19, 2002 9.606 9.670 9.496 9.496 3,995,896 -0.15(-1.53%)
Feb 18, 2002 9.840 9.844 9.557 9.644 4,290,810 +0.00(+0.00%)
Feb 15, 2002 9.840 9.844 9.557 9.644 4,261,689 -0.21(-2.15%)
Feb 14, 2002 9.840 9.916 9.802 9.855 7,770,474 -0.01(-0.08%)
Feb 13, 2002 9.659 9.934 9.538 9.863 8,272,410 +0.45(+4.73%)
Feb 12, 2002 9.595 9.610 9.372 9.417 3,962,539 -0.23(-2.43%)
Feb 11, 2002 9.443 9.697 9.443 9.651 4,574,605 +0.19(+2.04%)
Feb 08, 2002 9.255 9.462 9.217 9.459 3,826,995 +0.15(+1.58%)
Feb 07, 2002 9.255 9.421 9.255 9.311 4,459,710 +0.05(+0.57%)
Feb 06, 2002 9.251 9.323 9.179 9.258 6,182,599 +0.01(+0.12%)
Feb 05, 2002 9.349 9.379 9.236 9.247 7,401,170 -0.14(-1.45%)
Feb 04, 2002 9.576 9.655 9.349 9.383 7,071,841 -0.17(-1.82%)
Feb 01, 2002 9.632 9.889 9.530 9.557 12,331,048 -0.31(-3.14%)
Jan 31, 2002 9.500 9.897 9.485 9.867 7,513,947 +0.40(+4.23%)
Jan 30, 2002 9.500 9.538 9.323 9.466 7,853,865 +0.05(+0.56%)
Jan 29, 2002 9.632 9.719 9.349 9.413 4,821,337 -0.23(-2.39%)
Jan 28, 2002 9.727 9.746 9.485 9.644 4,493,861 +0.01(+0.12%)
Jan 25, 2002 9.746 9.840 9.632 9.632 5,400,045 -0.16(-1.62%)
Jan 24, 2002 9.647 9.859 9.625 9.791 4,939,673 +0.14(+1.49%)
Jan 23, 2002 9.500 9.670 9.466 9.647 6,139,712 +0.17(+1.75%)
Jan 22, 2002 9.443 9.500 9.349 9.481 10,060,159 +0.03(+0.36%)
Jan 21, 2002 9.443 9.538 9.417 9.447 5,805,618 +0.00(+0.00%)
Jan 18, 2002 9.443 9.538 9.417 9.447 5,805,618 -0.02(-0.16%)
Jan 17, 2002 9.651 9.670 9.406 9.462 5,285,680 -0.06(-0.63%)
Jan 16, 2002 9.765 9.765 9.519 9.523 5,370,395 -0.20(-2.10%)
Jan 15, 2002 9.632 9.795 9.632 9.727 8,654,422 +0.11(+1.10%)
Jan 14, 2002 9.795 9.799 9.613 9.621 7,354,312 -0.23(-2.34%)
Jan 11, 2002 9.855 9.934 9.768 9.851 4,293,192 -0.08(-0.80%)
Jan 10, 2002 9.934 9.953 9.765 9.931 5,394,751 +0.65(+7.04%)
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.