Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.141 5.231 4.916 4.952 47,980 -0.37(-6.94%)
Nov 27, 2002 4.727 5.321 4.727 5.321 60,642 +0.68(+14.76%)
Nov 26, 2002 4.628 4.790 4.502 4.637 22,102 +0.01(+0.19%)
Nov 25, 2002 4.664 4.736 4.367 4.628 42,649 -0.13(-2.65%)
Nov 22, 2002 4.637 4.799 4.556 4.754 33,431 +0.16(+3.53%)
Nov 21, 2002 4.412 4.610 4.232 4.592 82,966 +0.21(+4.72%)
Nov 20, 2002 4.196 4.385 4.196 4.385 58,976 +0.10(+2.31%)
Nov 19, 2002 4.340 4.340 4.088 4.286 58,865 +0.04(+0.85%)
Nov 18, 2002 4.322 4.412 3.989 4.250 66,306 +0.02(+0.43%)
Nov 15, 2002 4.250 4.592 4.142 4.232 69,638 -0.05(-1.05%)
Nov 14, 2002 4.367 4.394 4.196 4.277 57,088 -0.09(-2.06%)
Nov 13, 2002 4.574 4.682 4.349 4.367 30,321 -0.23(-4.90%)
Nov 12, 2002 4.322 4.592 4.286 4.592 59,753 +0.36(+8.51%)
Nov 11, 2002 4.988 5.060 4.196 4.232 92,629 -0.76(-15.16%)
Nov 08, 2002 4.628 5.222 4.628 4.988 71,749 +0.45(+9.92%)
Nov 07, 2002 4.592 4.934 4.385 4.538 107,845 -0.28(-5.79%)
Nov 06, 2002 4.142 4.817 4.142 4.817 126,727 +0.77(+18.89%)
Nov 05, 2002 3.890 4.097 3.827 4.052 124,727 +0.14(+3.69%)
Nov 04, 2002 3.755 3.989 3.755 3.908 58,532 +0.15(+4.08%)
Nov 01, 2002 3.511 3.782 3.511 3.755 129,503 +0.23(+6.65%)
Oct 31, 2002 3.682 3.709 3.466 3.520 54,311 -0.16(-4.40%)
Oct 30, 2002 3.764 3.854 3.619 3.682 51,868 -0.10(-2.62%)
Oct 29, 2002 3.511 3.782 3.502 3.782 116,619 +0.27(+7.69%)
Oct 28, 2002 3.601 3.718 3.502 3.511 207,250 -0.07(-2.01%)
Oct 25, 2002 3.917 3.980 3.511 3.583 218,357 -0.32(-8.08%)
Oct 24, 2002 3.800 4.007 3.764 3.899 129,947 +0.19(+5.10%)
Oct 23, 2002 3.592 3.755 3.556 3.709 158,825 +0.09(+2.49%)
Oct 22, 2002 3.827 3.827 3.556 3.619 604,313 -0.21(-5.41%)
Oct 21, 2002 3.601 3.917 3.556 3.827 93,851 +0.20(+5.46%)
Oct 18, 2002 3.646 3.736 3.556 3.628 66,528 -0.04(-0.98%)
Oct 17, 2002 3.736 3.736 3.520 3.664 63,974 +0.15(+4.36%)
Oct 16, 2002 4.025 4.025 3.394 3.511 166,599 -0.54(-13.33%)
Oct 15, 2002 3.899 4.070 3.836 4.052 76,969 +0.06(+1.58%)
Oct 14, 2002 3.691 3.989 3.538 3.989 93,295 +0.25(+6.75%)
Oct 11, 2002 3.241 3.827 3.241 3.736 588,320 +0.54(+16.90%)
Oct 10, 2002 3.061 3.313 2.755 3.196 170,265 +0.32(+10.94%)
Oct 09, 2002 3.124 3.124 2.629 2.881 266,337 -0.33(-10.36%)
Oct 08, 2002 3.556 3.709 3.142 3.214 170,265 -0.41(-11.19%)
Oct 07, 2002 4.052 4.097 3.601 3.619 103,180 -0.43(-10.67%)
Oct 04, 2002 4.241 4.493 4.052 4.052 5,797,678 -0.19(-4.46%)
Oct 03, 2002 4.421 4.430 4.178 4.241 66,639 -0.18(-4.07%)
Oct 02, 2002 4.502 4.511 4.412 4.421 123,617 -0.08(-1.80%)
Oct 01, 2002 4.286 4.592 4.223 4.502 155,049 +0.23(+5.26%)
Sep 30, 2002 4.250 4.277 3.962 4.277 330,534 +0.03(+0.64%)
Sep 27, 2002 4.457 4.466 4.205 4.250 180,039 -0.16(-3.67%)
Sep 26, 2002 4.007 4.529 4.007 4.412 330,201 +0.41(+10.11%)
Sep 25, 2002 3.854 4.007 3.782 4.007 3,154,292 +0.24(+6.46%)
Sep 24, 2002 4.052 4.052 3.736 3.764 16,848,810 -0.24(-6.07%)
Sep 23, 2002 4.547 4.691 3.782 4.007 204,140 -0.57(-12.40%)
Sep 20, 2002 4.511 4.655 4.511 4.574 94,295 +0.07(+1.60%)
Sep 19, 2002 4.592 4.592 4.439 4.502 147,607 -0.05(-0.99%)
Sep 18, 2002 4.682 5.132 4.484 4.547 127,615 -0.16(-3.44%)
Sep 17, 2002 4.997 5.024 4.709 4.709 142,720 -0.34(-6.77%)
Sep 16, 2002 5.402 5.402 4.997 5.051 75,192 -0.32(-5.87%)
Sep 13, 2002 5.402 5.510 5.267 5.366 59,642 +0.02(+0.34%)
Sep 12, 2002 5.402 5.429 5.222 5.348 71,082 -0.03(-0.50%)
Sep 11, 2002 5.357 5.456 5.321 5.375 204,362 -0.02(-0.33%)
Sep 10, 2002 5.420 5.447 5.321 5.393 199,919 -0.03(-0.50%)
Sep 09, 2002 5.384 5.456 5.267 5.420 77,524 +0.02(+0.33%)
Sep 06, 2002 5.357 5.690 5.357 5.402 50,202 +0.07(+1.35%)
Sep 05, 2002 5.474 5.492 5.303 5.330 399,839 -0.17(-3.11%)
Sep 04, 2002 5.402 5.672 4.997 5.501 212,803 +0.14(+2.69%)
Sep 03, 2002 5.555 5.564 5.195 5.357 92,851 -0.23(-4.03%)
Aug 30, 2002 5.528 5.672 5.519 5.582 152,827 +0.01(+0.16%)
Aug 29, 2002 5.537 5.672 5.537 5.573 271,113 +0.01(+0.16%)
Aug 28, 2002 5.690 5.690 5.528 5.564 104,624 -0.22(-3.74%)
Aug 27, 2002 5.690 5.942 5.510 5.780 142,942 +0.09(+1.58%)
Aug 26, 2002 5.843 5.861 5.582 5.690 115,842 -0.14(-2.32%)
Aug 23, 2002 5.807 5.942 5.780 5.825 5,064,639 -0.07(-1.22%)
Aug 22, 2002 6.122 6.122 5.816 5.897 127,282 -0.27(-4.38%)
Aug 21, 2002 5.492 6.203 5.474 6.167 810,786 +0.70(+12.85%)
Aug 20, 2002 5.402 5.492 5.222 5.465 329,534 -0.27(-4.71%)
Aug 16, 2002 5.222 5.762 5.177 5.735 139,499 +0.33(+6.17%)
Aug 15, 2002 5.447 5.465 5.303 5.402 224,687 -0.05(-0.83%)
Aug 14, 2002 5.798 5.798 5.087 5.447 330,978 -0.35(-6.06%)
Aug 13, 2002 6.609 6.609 5.690 5.798 236,905 -0.81(-12.26%)
Aug 12, 2002 7.563 7.563 6.483 6.609 249,455 -0.87(-11.67%)
Aug 07, 2002 7.374 7.599 7.050 7.482 44,870 +0.19(+2.59%)
Aug 06, 2002 6.555 7.293 6.555 7.293 157,714 +0.83(+12.81%)
Aug 05, 2002 6.843 6.843 6.321 6.465 140,832 -0.47(-6.75%)
Aug 02, 2002 7.536 7.536 6.933 6.933 115,065 -0.51(-6.89%)
Aug 01, 2002 7.869 7.878 7.230 7.446 63,307 -0.42(-5.38%)
Jul 31, 2002 8.544 8.544 7.869 7.869 61,308 -0.69(-8.10%)
Jul 30, 2002 7.968 9.004 7.788 8.562 135,057 +0.50(+6.26%)
Jul 29, 2002 8.148 8.328 7.446 8.058 110,511 +0.72(+9.82%)
Jul 26, 2002 7.320 7.374 7.113 7.338 51,090 +0.08(+1.12%)
Jul 25, 2002 7.122 7.527 7.122 7.257 114,953 +0.14(+1.90%)
Jul 24, 2002 7.167 7.338 7.032 7.122 264,116 -0.04(-0.50%)
Jul 23, 2002 7.230 7.230 7.023 7.158 102,958 -0.05(-0.63%)
Jul 22, 2002 6.843 7.248 6.843 7.203 194,921 +0.18(+2.56%)
Jul 19, 2002 7.221 7.302 7.023 7.023 61,641 -0.44(-5.91%)
Jul 17, 2002 7.383 7.473 6.924 7.464 110,733 +0.08(+1.10%)
Jul 12, 2002 7.455 7.509 7.383 7.383 4,042,825 -0.07(-0.97%)
Jul 11, 2002 7.500 7.509 7.383 7.455 214,025 -0.06(-0.84%)
Jul 10, 2002 7.743 7.743 7.428 7.518 295,992 -0.22(-2.79%)
Jul 09, 2002 7.860 7.860 7.734 7.734 149,162 -0.13(-1.60%)
Jul 08, 2002 7.761 7.950 7.761 7.860 127,060 +0.01(+0.11%)
Jul 05, 2002 7.644 7.851 7.644 7.851 38,429 +0.21(+2.71%)
Jul 04, 2002 7.878 7.878 7.482 7.644 105,402 +0.00(+0.00%)
Jul 03, 2002 7.878 7.878 7.482 7.644 105,402 -0.32(-4.07%)
Jul 02, 2002 7.779 8.067 7.329 7.968 1,110,666 +0.18(+2.31%)
Jul 01, 2002 9.184 9.184 7.743 7.788 311,875 -1.40(-15.20%)
Jun 28, 2002 8.463 9.229 8.463 9.184 240,126 +0.72(+8.51%)
Jun 27, 2002 8.094 8.508 7.518 8.463 227,242 +0.23(+2.73%)
Jun 26, 2002 8.373 8.733 8.229 8.238 129,947 -0.36(-4.19%)
Jun 25, 2002 9.364 9.454 8.508 8.598 163,823 -0.92(-9.65%)
Jun 21, 2002 9.400 9.544 9.256 9.517 144,497 +0.30(+3.22%)
Jun 20, 2002 9.598 9.598 9.220 9.220 50,313 -0.38(-3.94%)
Jun 19, 2002 9.589 9.859 9.454 9.598 98,405 -0.08(-0.84%)
Jun 18, 2002 9.796 9.814 9.499 9.679 30,543 -0.14(-1.38%)
Jun 17, 2002 9.679 9.841 9.625 9.814 92,962 +0.35(+3.71%)
Jun 14, 2002 9.652 9.652 9.229 9.463 77,080 -0.19(-1.96%)
Jun 12, 2002 9.364 9.706 9.364 9.652 38,873 +0.29(+3.08%)
Jun 11, 2002 10.00 10.08 9.364 9.364 71,637 -0.64(-6.39%)
Jun 10, 2002 9.724 10.08 9.724 10.00 67,750 +0.10(+1.00%)
Jun 07, 2002 9.598 9.904 9.319 9.904 92,851 +0.31(+3.19%)
Jun 06, 2002 9.904 9.994 9.598 9.598 98,293 -0.35(-3.53%)
Jun 05, 2002 9.994 10.05 9.832 9.949 83,411 -0.35(-3.41%)
May 31, 2002 10.42 10.44 10.23 10.30 588,653 -0.33(-3.13%)
May 28, 2002 10.59 10.67 10.44 10.63 61,419 +0.05(+0.43%)
May 27, 2002 10.79 10.79 10.50 10.59 37,096 +0.00(+0.00%)
May 24, 2002 10.79 10.79 10.50 10.59 35,763 -0.20(-1.84%)
May 23, 2002 10.80 10.80 10.41 10.79 32,986 -0.02(-0.17%)
May 22, 2002 10.67 10.83 10.62 10.80 70,416 +0.13(+1.27%)
May 21, 2002 10.69 10.85 10.61 10.67 207,916 -0.04(-0.34%)
May 20, 2002 10.80 10.80 10.62 10.71 61,197 -0.08(-0.75%)
May 17, 2002 10.88 10.98 10.65 10.79 62,974 -0.14(-1.32%)
May 16, 2002 11.14 11.14 10.58 10.93 83,744 -0.30(-2.65%)
May 15, 2002 11.25 11.39 10.88 11.23 79,523 -0.03(-0.24%)
May 14, 2002 10.53 11.26 10.44 11.25 359,300 +0.72(+6.84%)
May 13, 2002 10.62 10.62 10.17 10.53 247,234 -0.14(-1.27%)
May 10, 2002 10.80 10.83 10.58 10.67 75,081 -0.04(-0.42%)
May 09, 2002 11.16 11.30 10.71 10.71 239,459 -0.34(-3.09%)
May 08, 2002 11.07 11.43 10.93 11.06 550,668 +0.30(+2.76%)
May 07, 2002 10.86 10.86 10.58 10.76 62,197 -0.19(-1.73%)
May 06, 2002 11.05 11.05 10.71 10.95 81,856 -0.10(-0.90%)
May 03, 2002 10.85 11.09 10.80 11.05 258,118 -0.05(-0.49%)
May 02, 2002 11.30 11.31 10.46 11.10 458,594 -0.24(-2.14%)
May 01, 2002 11.48 11.52 10.94 11.34 373,517 -0.13(-1.10%)
Apr 30, 2002 11.29 11.56 11.16 11.47 397,729 +0.18(+1.60%)
Apr 29, 2002 11.61 11.66 10.35 11.29 489,026 -0.50(-4.27%)
Apr 26, 2002 11.88 11.88 11.70 11.79 66,084 -0.08(-0.68%)
Apr 25, 2002 12.02 12.02 11.68 11.88 87,187 -0.14(-1.20%)
Apr 24, 2002 11.70 12.20 11.70 12.02 154,937 +0.32(+2.69%)
Apr 23, 2002 11.70 11.75 11.39 11.70 82,522 +0.00(+0.00%)
Apr 22, 2002 11.83 12.02 11.56 11.70 172,042 -0.13(-1.14%)
Apr 19, 2002 11.93 11.93 11.65 11.84 95,406 -0.05(-0.38%)
Apr 18, 2002 12.29 12.29 11.81 11.88 106,179 -0.41(-3.30%)
Apr 17, 2002 12.14 12.61 12.09 12.29 260,007 +0.15(+1.26%)
Apr 16, 2002 11.70 12.15 11.70 12.14 104,846 +0.33(+2.82%)
Apr 15, 2002 12.15 12.33 11.70 11.80 106,623 -0.35(-2.89%)
Apr 12, 2002 11.97 12.18 11.97 12.15 418,054 +0.19(+1.58%)
Apr 11, 2002 11.79 11.97 11.54 11.97 358,301 +0.18(+1.53%)
Apr 10, 2002 11.16 11.88 11.16 11.79 633,079 +0.63(+5.65%)
Apr 09, 2002 10.76 11.24 10.76 11.16 398,396 +0.62(+5.90%)
Apr 08, 2002 9.904 10.62 9.832 10.53 137,722 +0.54(+5.41%)
Apr 05, 2002 9.949 10.08 9.868 9.994 104,069 +0.02(+0.18%)
Apr 04, 2002 9.967 10.13 9.841 9.976 76,969 +0.01(+0.09%)
Apr 03, 2002 9.904 9.967 9.562 9.967 124,061 +0.06(+0.64%)
Apr 02, 2002 9.913 10.00 9.751 9.904 219,689 +0.00(+0.00%)
Apr 01, 2002 9.697 10.11 9.679 9.904 159,824 +0.21(+2.14%)
Mar 29, 2002 9.643 9.904 9.454 9.697 1,143,986 +0.00(+0.00%)
Mar 28, 2002 9.643 9.904 9.454 9.697 392,731 +0.06(+0.65%)
Mar 27, 2002 9.490 9.895 9.490 9.634 278,333 +0.14(+1.52%)
Mar 26, 2002 9.238 9.490 9.238 9.490 204,029 +0.25(+2.73%)
Mar 25, 2002 9.103 9.256 9.094 9.238 157,492 +0.14(+1.48%)
Mar 22, 2002 9.049 9.130 8.959 9.103 111,733 +0.05(+0.60%)
Mar 21, 2002 8.932 9.049 8.905 9.049 124,505 -0.14(-1.47%)
Mar 20, 2002 8.824 9.184 8.418 9.184 244,790 +0.09(+0.99%)
Mar 19, 2002 8.878 9.103 8.869 9.094 221,800 +0.23(+2.54%)
Mar 18, 2002 8.733 8.986 8.733 8.869 149,606 +0.05(+0.51%)
Mar 15, 2002 8.643 8.950 8.643 8.824 104,180 -0.10(-1.11%)
Mar 14, 2002 8.779 8.977 8.733 8.923 213,914 +0.14(+1.64%)
Mar 13, 2002 8.418 8.779 8.328 8.779 138,277 +0.31(+3.61%)
Mar 12, 2002 8.283 8.499 8.220 8.472 137,167 +0.19(+2.28%)
Mar 11, 2002 8.283 8.418 8.103 8.283 174,929 +0.00(+0.00%)
Mar 08, 2002 7.905 8.283 7.878 8.283 162,379 +0.29(+3.60%)
Mar 07, 2002 7.698 8.013 7.590 7.995 208,361 +0.43(+5.71%)
Mar 06, 2002 7.158 7.563 7.113 7.563 322,093 +0.41(+5.66%)
Mar 05, 2002 6.888 7.185 6.888 7.158 354,746 +0.36(+5.30%)
Mar 04, 2002 6.789 7.050 6.708 6.798 216,468 +0.10(+1.48%)
Mar 01, 2002 6.708 6.708 6.438 6.699 82,855 +0.04(+0.54%)
Feb 28, 2002 6.672 6.753 6.591 6.663 294,659 -0.05(-0.67%)
Feb 27, 2002 6.663 6.753 6.627 6.708 94,295 +0.09(+1.36%)
Feb 26, 2002 6.708 6.708 6.438 6.618 53,534 -0.10(-1.47%)
Feb 25, 2002 6.636 6.726 6.573 6.717 115,065 -0.01(-0.13%)
Feb 22, 2002 6.618 6.744 6.573 6.726 121,284 +0.16(+2.47%)
Feb 21, 2002 6.708 6.789 6.564 6.564 104,957 -0.20(-2.93%)
Feb 20, 2002 6.618 6.762 6.519 6.762 69,860 +0.19(+2.88%)
Feb 19, 2002 6.672 6.735 6.573 6.573 149,939 -0.10(-1.48%)
Feb 18, 2002 6.663 6.798 6.618 6.672 132,058 +0.00(+0.00%)
Feb 15, 2002 6.663 6.798 6.618 6.672 132,058 -0.17(-2.50%)
Feb 14, 2002 7.113 7.113 6.726 6.843 222,577 -0.27(-3.80%)
Feb 13, 2002 7.257 7.257 6.978 7.113 191,478 -0.14(-1.99%)
Feb 12, 2002 7.473 7.473 7.212 7.257 154,715 -0.25(-3.36%)
Feb 11, 2002 7.383 7.563 7.383 7.509 62,530 +0.09(+1.21%)
Feb 08, 2002 7.203 7.653 7.176 7.419 86,298 +0.24(+3.39%)
Feb 07, 2002 7.068 7.257 7.068 7.176 128,504 -0.07(-0.99%)
Feb 06, 2002 7.248 7.275 7.203 7.248 82,744 -0.09(-1.23%)
Feb 05, 2002 7.491 7.491 7.203 7.338 71,860 -0.06(-0.85%)
Feb 04, 2002 7.608 7.608 7.338 7.401 45,759 -0.21(-2.72%)
Feb 01, 2002 7.734 7.743 7.410 7.608 106,068 -0.14(-1.74%)
Jan 31, 2002 7.428 7.743 7.338 7.743 143,720 +0.32(+4.24%)
Jan 30, 2002 7.320 7.473 7.239 7.428 67,417 +0.02(+0.24%)
Jan 29, 2002 7.401 7.473 7.293 7.410 172,930 +0.01(+0.12%)
Jan 28, 2002 7.293 7.419 7.293 7.401 29,987 +0.05(+0.74%)
Jan 25, 2002 7.383 7.428 7.311 7.347 51,423 -0.08(-1.09%)
Jan 24, 2002 7.383 7.473 7.302 7.428 43,204 -0.03(-0.36%)
Jan 23, 2002 7.428 7.455 7.311 7.455 62,863 +0.12(+1.59%)
Jan 22, 2002 7.446 7.617 7.212 7.338 111,066 -0.02(-0.24%)
Jan 21, 2002 7.644 7.644 7.248 7.356 49,313 +0.00(+0.00%)
Jan 18, 2002 7.644 7.644 7.248 7.356 49,091 -0.29(-3.77%)
Jan 17, 2002 7.455 7.653 7.455 7.644 62,752 +0.19(+2.54%)
Jan 16, 2002 8.031 8.031 7.446 7.455 167,155 -0.58(-7.17%)
Jan 15, 2002 8.103 8.256 7.653 8.031 92,518 -0.15(-1.87%)
Jan 14, 2002 8.643 8.643 7.923 8.184 171,375 -0.41(-4.82%)
Jan 11, 2002 8.824 8.824 8.598 8.598 127,837 -0.14(-1.55%)
Jan 10, 2002 8.869 8.869 8.688 8.733 47,203 +0.62(+7.66%)
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.