Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 1.419 1.510 1.320 1.320 16,868,700 -0.11(-7.43%)
Oct 30, 2002 1.256 1.482 1.193 1.426 14,666,481 +0.10(+7.45%)
Oct 29, 2002 1.440 1.461 1.306 1.327 7,880,041 -0.10(-6.93%)
Oct 28, 2002 1.440 1.482 1.412 1.426 10,935,859 +0.04(+2.54%)
Oct 25, 2002 1.447 1.447 1.362 1.390 12,486,649 -0.02(-1.50%)
Oct 24, 2002 1.270 1.482 1.249 1.412 26,696,648 +0.20(+16.96%)
Oct 23, 2002 1.143 1.235 1.115 1.207 33,701,412 +0.07(+6.21%)
Oct 22, 2002 1.165 1.200 1.108 1.136 8,606,416 -0.03(-2.42%)
Oct 21, 2002 1.122 1.172 1.094 1.165 8,795,412 +0.07(+6.45%)
Oct 18, 2002 1.136 1.136 1.059 1.094 11,243,013 -0.04(-3.73%)
Oct 17, 2002 1.158 1.186 1.129 1.136 8,190,879 +0.06(+5.92%)
Oct 16, 2002 1.094 1.122 1.059 1.073 6,038,106 -0.09(-7.88%)
Oct 15, 2002 1.094 1.165 1.045 1.165 14,779,114 +0.14(+13.79%)
Oct 14, 2002 1.045 1.045 0.9670 1.023 6,435,508 -0.02(-2.03%)
Oct 11, 2002 1.016 1.080 0.9811 1.045 11,404,524 +0.10(+10.45%)
Oct 10, 2002 0.9388 1.002 0.8752 0.9458 10,641,597 +0.08(+8.94%)
Oct 09, 2002 0.7976 0.9670 0.7976 0.8682 17,980,434 +0.09(+11.82%)
Oct 08, 2002 0.9741 0.9811 0.7764 0.7764 20,012,640 -0.16(-17.29%)
Oct 07, 2002 1.023 1.023 0.8964 0.9388 7,388,707 +0.00(+0.00%)
Oct 04, 2002 0.9882 1.023 0.9176 0.9388 8,507,809 -0.02(-2.21%)
Oct 03, 2002 1.045 1.101 0.9599 0.9599 13,742,610 -0.16(-13.92%)
Oct 02, 2002 1.158 1.179 0.9882 1.115 7,869,840 -0.01(-1.25%)
Oct 01, 2002 1.122 1.179 1.038 1.129 18,562,158 +0.00(+0.00%)
Sep 30, 2002 1.031 1.200 0.9599 1.129 14,136,612 +0.10(+9.59%)
Sep 27, 2002 1.151 1.165 1.009 1.031 21,768,860 -0.13(-11.52%)
Sep 26, 2002 1.214 1.235 1.165 1.165 5,484,576 -0.03(-2.37%)
Sep 25, 2002 1.207 1.256 1.172 1.193 10,690,475 +0.01(+0.60%)
Sep 24, 2002 1.214 1.285 1.186 1.186 9,354,042 -0.05(-4.00%)
Sep 23, 2002 1.242 1.263 1.214 1.235 10,664,974 -0.06(-4.89%)
Sep 20, 2002 1.270 1.327 1.200 1.299 10,013,687 +0.10(+8.23%)
Sep 19, 2002 1.235 1.242 1.165 1.200 10,884,997 -0.05(-3.95%)
Sep 18, 2002 1.306 1.327 1.235 1.249 12,907,711 -0.06(-4.84%)
Sep 17, 2002 1.433 1.433 1.270 1.313 9,170,429 -0.07(-5.10%)
Sep 16, 2002 1.419 1.433 1.313 1.383 10,473,994 -0.04(-2.49%)
Sep 13, 2002 1.447 1.447 1.383 1.419 9,206,840 -0.05(-3.36%)
Sep 12, 2002 1.518 1.525 1.426 1.468 11,577,795 -0.05(-3.26%)
Sep 11, 2002 1.518 1.588 1.510 1.518 11,170,758 +0.01(+0.47%)
Sep 10, 2002 1.510 1.532 1.482 1.510 7,534,350 +0.03(+1.90%)
Sep 09, 2002 1.496 1.525 1.426 1.482 8,098,080 -0.01(-0.47%)
Sep 06, 2002 1.482 1.539 1.468 1.489 14,185,915 +0.04(+2.93%)
Sep 05, 2002 1.433 1.461 1.383 1.447 15,319,610 -0.02(-1.44%)
Sep 04, 2002 1.426 1.482 1.369 1.468 9,916,639 +0.10(+7.22%)
Sep 03, 2002 1.341 1.447 1.270 1.369 13,787,946 -0.04(-3.00%)
Aug 30, 2002 1.454 1.468 1.398 1.412 10,497,512 -0.05(-3.38%)
Aug 29, 2002 1.341 1.461 1.306 1.461 15,827,236 +0.08(+6.15%)
Aug 28, 2002 1.546 1.560 1.362 1.376 31,566,632 -0.24(-14.85%)
Aug 27, 2002 1.659 1.645 1.525 1.616 23,213,534 +0.05(+3.15%)
Aug 26, 2002 1.398 1.588 1.398 1.567 27,879,930 +0.18(+13.27%)
Aug 23, 2002 1.412 1.447 1.383 1.383 21,575,188 -0.03(-2.00%)
Aug 22, 2002 1.256 1.482 1.235 1.412 42,200,436 +0.16(+12.36%)
Aug 21, 2002 1.278 1.292 1.193 1.256 28,562,102 -0.01(-0.56%)
Aug 20, 2002 1.151 1.278 1.136 1.263 59,033,436 +0.14(+12.58%)
Aug 16, 2002 1.122 1.143 1.108 1.122 19,180,716 +0.01(+1.27%)
Aug 15, 2002 1.122 1.122 1.101 1.108 15,753,564 +0.01(+1.29%)
Aug 14, 2002 1.115 1.115 1.073 1.094 19,074,318 -0.01(-1.27%)
Aug 13, 2002 1.122 1.129 1.101 1.108 27,884,464 -0.01(-1.26%)
Aug 12, 2002 1.101 1.122 1.080 1.122 2,238,487 -0.01(-0.62%)
Aug 07, 2002 1.193 1.165 1.080 1.129 20,773,158 +0.00(+0.00%)
Aug 06, 2002 1.179 1.186 1.087 1.129 38,411,584 -0.01(-1.23%)
Aug 05, 2002 1.214 1.235 1.101 1.143 46,167,660 -0.06(-5.26%)
Aug 02, 2002 1.094 1.214 1.094 1.207 91,604,408 +0.11(+9.62%)
Aug 01, 2002 1.129 1.151 1.059 1.101 137,724,192 -0.03(-2.50%)
Jul 31, 2002 1.765 1.701 1.129 1.129 340,321,280 -0.93(-45.21%)
Jul 26, 2002 2.153 2.195 1.906 2.061 13,330,048 -0.09(-4.26%)
Jul 25, 2002 2.294 2.386 2.118 2.153 11,200,935 -0.18(-7.86%)
Jul 24, 2002 2.202 2.527 2.096 2.336 14,128,678 +0.10(+4.42%)
Jul 23, 2002 2.470 2.470 2.195 2.237 16,798,428 -0.08(-3.35%)
Jul 22, 2002 2.470 2.612 2.315 2.315 12,732,599 -0.23(-8.89%)
Jul 19, 2002 2.788 2.788 2.407 2.541 11,259,873 -0.37(-12.62%)
Jul 17, 2002 2.929 2.993 2.830 2.908 13,342,091 +0.28(+10.75%)
Jul 12, 2002 2.717 2.739 2.583 2.626 9,326,273 -0.06(-2.11%)
Jul 11, 2002 2.541 2.802 2.513 2.682 11,486,130 +0.08(+3.26%)
Jul 10, 2002 2.668 2.732 2.520 2.597 6,532,131 -0.05(-1.87%)
Jul 09, 2002 2.682 2.732 2.633 2.647 7,282,308 -0.04(-1.32%)
Jul 08, 2002 2.612 2.816 2.612 2.682 5,759,145 +0.14(+5.56%)
Jul 05, 2002 2.541 2.597 2.477 2.541 3,385,215 +0.04(+1.41%)
Jul 04, 2002 2.350 2.513 2.273 2.506 13,041,170 +0.00(+0.00%)
Jul 03, 2002 2.350 2.513 2.273 2.506 13,041,028 +0.00(+0.00%)
Jul 02, 2002 2.365 2.527 2.259 2.506 9,988,469 +0.07(+2.90%)
Jul 01, 2002 2.506 2.590 2.407 2.435 7,798,010 -0.07(-2.82%)
Jun 28, 2002 2.294 2.732 2.259 2.506 12,389,317 +0.28(+12.70%)
Jun 27, 2002 2.576 2.576 2.181 2.223 11,870,781 -0.06(-2.48%)
Jun 26, 2002 2.477 2.506 1.976 2.280 24,720,830 -0.40(-14.78%)
Jun 25, 2002 2.682 2.717 2.612 2.675 24,868,032 -0.06(-2.32%)
Jun 21, 2002 2.682 2.781 2.647 2.739 14,800,366 -0.01(-0.51%)
Jun 20, 2002 2.802 2.859 2.739 2.753 11,545,917 -0.05(-1.76%)
Jun 19, 2002 3.014 3.014 2.788 2.802 7,127,314 -0.14(-4.80%)
Jun 18, 2002 2.986 3.000 2.873 2.943 6,382,663 +0.00(+0.00%)
Jun 17, 2002 2.823 2.986 2.795 2.943 8,907,620 +0.20(+7.20%)
Jun 14, 2002 2.753 2.781 2.682 2.746 8,891,043 +0.01(+0.52%)
Jun 12, 2002 2.753 2.823 2.661 2.732 10,258,504 -0.02(-0.77%)
Jun 11, 2002 2.823 2.957 2.746 2.753 9,861,385 -0.05(-1.76%)
Jun 10, 2002 3.162 3.162 2.795 2.802 13,412,079 -0.36(-11.38%)
Jun 07, 2002 3.092 3.261 3.035 3.162 9,308,564 +0.01(+0.45%)
Jun 06, 2002 3.275 3.303 3.099 3.148 7,833,004 -0.13(-3.88%)
Jun 05, 2002 3.339 3.374 3.226 3.275 8,013,358 -0.11(-3.33%)
May 31, 2002 3.466 3.522 3.360 3.388 12,958,006 -0.42(-11.11%)
May 28, 2002 3.882 3.931 3.783 3.812 5,621,294 -0.13(-3.23%)
May 27, 2002 4.059 4.059 3.819 3.939 8,004,857 +0.00(+0.00%)
May 24, 2002 4.059 4.059 3.819 3.939 8,004,857 -0.05(-1.24%)
May 23, 2002 4.143 4.150 3.776 3.988 15,461,711 -0.16(-3.75%)
May 22, 2002 4.073 4.157 4.044 4.143 7,321,694 -0.01(-0.34%)
May 21, 2002 4.249 4.369 4.115 4.157 7,696,145 -0.08(-1.83%)
May 20, 2002 4.334 4.362 4.094 4.235 5,733,927 -0.16(-3.69%)
May 17, 2002 4.404 4.496 4.313 4.397 5,542,380 +0.00(+0.00%)
May 16, 2002 4.390 4.440 4.355 4.397 5,573,549 +0.00(+0.00%)
May 15, 2002 4.482 4.482 4.362 4.397 7,670,643 -0.16(-3.41%)
May 14, 2002 4.411 4.553 4.235 4.553 10,959,660 +0.25(+5.74%)
May 13, 2002 4.341 4.447 4.164 4.306 20,129,948 -0.20(-4.39%)
May 10, 2002 4.722 4.722 4.496 4.503 12,294,819 -0.16(-3.48%)
May 09, 2002 4.771 4.771 4.623 4.666 7,376,098 -0.12(-2.51%)
May 08, 2002 4.595 4.849 4.595 4.786 18,482,110 +0.37(+8.31%)
May 07, 2002 4.623 4.630 4.411 4.419 11,125,989 -0.20(-4.28%)
May 06, 2002 4.800 4.800 4.235 4.616 7,279,049 -0.11(-2.39%)
May 03, 2002 4.743 4.764 4.623 4.729 8,137,467 +0.00(+0.00%)
May 02, 2002 4.821 4.898 4.588 4.729 12,742,091 -0.03(-0.59%)
May 01, 2002 4.898 4.920 4.651 4.757 13,715,691 +0.04(+0.75%)
Apr 30, 2002 4.870 4.920 4.708 4.722 14,565,891 +0.01(+0.30%)
Apr 29, 2002 4.898 5.004 4.644 4.708 18,881,212 +0.20(+4.38%)
Apr 26, 2002 4.835 4.835 4.496 4.510 10,662,848 -0.31(-6.44%)
Apr 25, 2002 4.630 4.856 4.616 4.821 9,410,146 +0.16(+3.49%)
Apr 24, 2002 4.800 4.927 4.595 4.659 7,749,132 -0.14(-2.94%)
Apr 23, 2002 4.941 5.011 4.771 4.800 6,983,796 -0.14(-2.86%)
Apr 22, 2002 5.011 5.075 4.877 4.941 7,372,697 -0.30(-5.66%)
Apr 19, 2002 5.209 5.322 5.153 5.237 4,907,670 -0.01(-0.27%)
Apr 18, 2002 5.378 5.378 5.160 5.251 5,188,756 -0.14(-2.62%)
Apr 17, 2002 5.329 5.428 5.209 5.393 9,058,647 +0.14(+2.69%)
Apr 16, 2002 4.997 5.287 4.927 5.251 11,045,375 +0.43(+8.93%)
Apr 15, 2002 5.054 5.082 4.800 4.821 12,222,139 -0.01(-0.29%)
Apr 12, 2002 4.750 4.906 4.736 4.835 5,753,195 +0.17(+3.63%)
Apr 11, 2002 4.800 4.863 4.623 4.666 10,683,817 -0.20(-4.06%)
Apr 10, 2002 4.920 5.075 4.743 4.863 6,594,752 -0.05(-1.01%)
Apr 09, 2002 5.082 5.625 4.913 4.913 10,927,642 -0.04(-0.85%)
Apr 08, 2002 4.729 5.004 4.659 4.955 9,078,198 +0.16(+3.39%)
Apr 05, 2002 4.962 5.011 4.729 4.793 1,459,266 -0.15(-3.00%)
Apr 04, 2002 4.962 5.082 4.891 4.941 8,450,572 -0.04(-0.85%)
Apr 03, 2002 5.251 5.258 4.948 4.983 9,478,009 -0.22(-4.21%)
Apr 02, 2002 5.294 5.590 5.167 5.202 6,602,545 -0.29(-5.27%)
Apr 01, 2002 5.287 5.611 5.287 5.491 10,610,145 +0.11(+2.10%)
Mar 29, 2002 5.138 5.414 5.089 5.378 8,454,255 +0.00(+0.00%)
Mar 28, 2002 5.138 5.414 5.089 5.378 8,449,296 +0.24(+4.67%)
Mar 27, 2002 5.082 5.195 5.026 5.138 4,005,049 +0.02(+0.41%)
Mar 26, 2002 5.033 5.216 5.011 5.117 949,231 +0.13(+2.69%)
Mar 25, 2002 5.195 5.343 4.962 4.983 11,912,718 -0.21(-4.08%)
Mar 22, 2002 5.223 5.378 5.124 5.195 7,803,535 -0.06(-1.21%)
Mar 21, 2002 5.308 5.343 5.040 5.258 14,871,204 -0.06(-1.19%)
Mar 20, 2002 5.364 5.541 5.294 5.322 9,947,099 -0.15(-2.71%)
Mar 19, 2002 5.668 5.774 5.435 5.470 9,742,802 -0.20(-3.49%)
Mar 18, 2002 5.633 5.717 5.541 5.668 6,811,376 +0.15(+2.69%)
Mar 15, 2002 5.505 5.675 5.484 5.520 9,335,624 -0.06(-1.14%)
Mar 14, 2002 5.668 5.858 5.569 5.583 8,364,007 -0.06(-1.12%)
Mar 13, 2002 5.717 5.985 5.647 5.647 13,583,365 -0.07(-1.23%)
Mar 12, 2002 5.788 5.978 5.647 5.717 24,084,136 -0.56(-8.99%)
Mar 11, 2002 5.604 6.282 5.505 6.282 32,137,022 +0.74(+13.38%)
Mar 08, 2002 5.633 5.696 5.498 5.541 11,675,410 +0.03(+0.51%)
Mar 07, 2002 5.788 5.788 5.442 5.513 14,448,583 -0.14(-2.50%)
Mar 06, 2002 5.075 5.717 5.018 5.654 22,517,336 +0.57(+11.25%)
Mar 05, 2002 5.223 5.350 5.061 5.082 15,445,135 -0.14(-2.70%)
Mar 04, 2002 4.793 5.280 4.729 5.223 18,033,988 +0.49(+10.45%)
Mar 01, 2002 4.750 4.920 4.588 4.729 11,752,623 -0.02(-0.45%)
Feb 28, 2002 4.941 5.082 4.694 4.750 7,105,921 -0.13(-2.60%)
Feb 27, 2002 4.969 5.131 4.877 4.877 9,708,941 +0.03(+0.58%)
Feb 26, 2002 4.955 5.294 4.800 4.849 7,462,945 -0.05(-1.01%)
Feb 25, 2002 4.750 4.934 4.623 4.898 7,890,666 +0.23(+4.99%)
Feb 22, 2002 4.623 4.856 4.447 4.666 12,608,632 +0.06(+1.38%)
Feb 21, 2002 4.800 4.835 4.595 4.602 11,216,661 -0.18(-3.83%)
Feb 20, 2002 4.870 4.962 4.659 4.786 10,468,893 -0.03(-0.59%)
Feb 19, 2002 4.941 5.011 4.764 4.814 10,520,605 -0.13(-2.71%)
Feb 18, 2002 5.068 5.146 4.948 4.948 9,242,259 +0.00(+0.00%)
Feb 15, 2002 5.068 5.146 4.948 4.948 9,238,717 -0.06(-1.27%)
Feb 14, 2002 5.223 5.280 4.941 5.011 12,457,463 -0.14(-2.74%)
Feb 13, 2002 5.647 5.753 5.082 5.153 20,209,854 -0.52(-9.20%)
Feb 12, 2002 5.661 5.823 5.505 5.675 17,973,634 -0.15(-2.55%)
Feb 11, 2002 5.541 5.873 5.315 5.823 22,537,314 +0.52(+9.71%)
Feb 08, 2002 4.800 5.371 4.786 5.308 28,105,478 +0.76(+16.77%)
Feb 07, 2002 4.715 4.863 4.546 4.546 10,608,161 -0.18(-3.88%)
Feb 06, 2002 4.764 4.779 4.334 4.729 23,148,364 +0.32(+7.20%)
Feb 05, 2002 4.941 5.004 4.411 4.411 27,928,242 -0.60(-11.97%)
Feb 04, 2002 5.329 5.364 4.941 5.011 11,668,892 -0.35(-6.58%)
Feb 01, 2002 5.435 5.590 5.336 5.364 21,574,906 -0.26(-4.64%)
Jan 31, 2002 5.753 5.774 5.520 5.625 8,387,950 -0.08(-1.36%)
Jan 30, 2002 5.604 5.703 5.336 5.703 18,812,924 +0.26(+4.80%)
Jan 29, 2002 5.760 5.823 5.400 5.442 15,491,746 -0.31(-5.40%)
Jan 28, 2002 5.823 5.880 5.682 5.753 8,927,738 +0.04(+0.62%)
Jan 25, 2002 5.964 5.971 5.717 5.717 11,917,109 -0.26(-4.37%)
Jan 24, 2002 6.070 6.211 5.964 5.978 13,608,301 +0.11(+1.80%)
Jan 23, 2002 5.929 6.105 5.788 5.873 11,433,568 -0.10(-1.65%)
Jan 22, 2002 6.176 6.656 5.865 5.971 9,933,215 -0.12(-1.97%)
Jan 21, 2002 6.176 6.211 5.929 6.091 14,523,672 +0.00(+0.00%)
Jan 18, 2002 6.176 6.211 5.929 6.091 14,522,538 -0.25(-3.90%)
Jan 17, 2002 6.522 6.550 6.211 6.338 12,729,765 -0.01(-0.22%)
Jan 16, 2002 6.727 6.769 6.324 6.353 13,878,194 -0.58(-8.35%)
Jan 15, 2002 6.776 7.164 6.635 6.931 12,008,632 +0.01(+0.10%)
Jan 14, 2002 7.058 7.129 6.705 6.924 9,192,247 -0.19(-2.68%)
Jan 11, 2002 7.284 7.439 7.094 7.115 8,212,838 -0.17(-2.33%)
Jan 10, 2002 7.348 7.510 7.207 7.284 10,054,348 +0.99(+15.70%)
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.