Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 9.367 9.367 8.944 9.268 12,862,680 -0.15(-1.59%)
Jul 30, 2002 9.113 9.637 8.969 9.417 12,143,708 +0.30(+3.34%)
Jul 29, 2002 8.479 9.119 8.412 9.113 12,050,465 +0.90(+10.94%)
Jul 26, 2002 8.395 8.479 7.859 8.214 10,945,738 -0.19(-2.25%)
Jul 25, 2002 8.817 8.817 8.082 8.403 10,549,097 -0.41(-4.70%)
Jul 24, 2002 7.113 8.851 7.113 8.817 20,421,348 +0.75(+9.36%)
Jul 23, 2002 8.338 8.507 7.888 8.062 9,912,009 -0.21(-2.49%)
Jul 22, 2002 8.493 8.812 8.113 8.268 10,011,170 -0.52(-5.93%)
Jul 19, 2002 8.955 9.124 8.704 8.789 6,113,151 -0.28(-3.08%)
Jul 17, 2002 9.843 9.848 8.738 9.068 9,976,144 -0.27(-2.87%)
Jul 12, 2002 9.690 9.719 9.240 9.335 8,117,184 -0.39(-4.00%)
Jul 11, 2002 9.888 9.916 9.200 9.724 10,625,064 -0.16(-1.65%)
Jul 10, 2002 10.01 10.35 9.834 9.888 9,763,624 -0.17(-1.74%)
Jul 09, 2002 10.23 10.51 10.01 10.06 6,333,244 -0.10(-1.00%)
Jul 08, 2002 10.40 10.50 10.10 10.16 6,676,401 -0.23(-2.25%)
Jul 05, 2002 9.986 10.44 9.947 10.40 4,731,060 +0.59(+5.97%)
Jul 04, 2002 9.352 9.888 9.155 9.812 9,652,157 +0.00(+0.00%)
Jul 03, 2002 9.352 9.888 9.155 9.812 9,652,157 +0.17(+1.72%)
Jul 02, 2002 10.04 10.21 9.493 9.645 9,099,794 -0.54(-5.26%)
Jul 01, 2002 10.26 10.42 10.14 10.18 5,839,573 -0.05(-0.44%)
Jun 28, 2002 10.44 10.59 10.23 10.23 9,498,092 -0.24(-2.29%)
Jun 27, 2002 10.09 10.47 10.08 10.47 11,083,237 +0.38(+3.74%)
Jun 26, 2002 9.437 10.31 9.437 10.09 12,396,461 +0.39(+4.04%)
Jun 25, 2002 10.37 10.45 9.645 9.696 13,737,847 -0.65(-6.29%)
Jun 21, 2002 10.58 10.85 10.31 10.35 9,144,523 -0.36(-3.34%)
Jun 20, 2002 10.96 11.06 10.68 10.70 9,815,216 -0.21(-1.94%)
Jun 19, 2002 10.97 11.22 10.78 10.92 16,987,182 -0.07(-0.67%)
Jun 18, 2002 10.99 11.55 10.82 10.99 31,881,110 -0.92(-7.69%)
Jun 17, 2002 11.71 11.92 11.48 11.90 10,394,085 +0.19(+1.66%)
Jun 14, 2002 11.27 11.75 11.04 11.71 14,679,988 -0.46(-3.75%)
Jun 12, 2002 12.35 12.39 11.92 12.17 9,811,429 -0.14(-1.14%)
Jun 11, 2002 12.66 12.91 12.20 12.31 7,366,026 -0.32(-2.50%)
Jun 10, 2002 12.85 12.99 12.59 12.62 7,080,142 -0.16(-1.28%)
Jun 07, 2002 12.41 12.80 12.34 12.79 10,255,402 -0.04(-0.29%)
Jun 06, 2002 12.75 12.96 12.71 12.82 14,361,208 +0.41(+3.31%)
Jun 05, 2002 12.14 12.55 12.14 12.41 10,683,046 -0.60(-4.63%)
May 31, 2002 12.94 13.12 12.88 13.01 5,497,126 -0.08(-0.65%)
May 28, 2002 13.10 13.24 13.01 13.10 5,483,163 +0.11(+0.87%)
May 27, 2002 13.34 13.42 12.97 12.99 5,840,046 +0.00(+0.00%)
May 24, 2002 13.34 13.42 12.97 12.99 5,840,046 -0.43(-3.21%)
May 23, 2002 13.21 13.46 13.18 13.42 4,439,495 +0.26(+1.95%)
May 22, 2002 13.22 13.36 13.05 13.16 4,852,229 -0.14(-1.06%)
May 21, 2002 13.75 13.79 13.18 13.30 6,765,621 -0.41(-2.96%)
May 20, 2002 13.99 14.08 13.67 13.71 4,658,878 -0.26(-1.84%)
May 17, 2002 13.65 14.06 13.65 13.96 9,663,517 +0.37(+2.74%)
May 16, 2002 13.52 13.92 13.50 13.59 7,718,176 +0.14(+1.05%)
May 15, 2002 13.56 13.81 13.36 13.45 7,481,043 -0.11(-0.79%)
May 14, 2002 13.55 13.61 13.45 13.56 11,615,011 +0.37(+2.84%)
May 13, 2002 13.13 13.44 12.98 13.18 7,327,688 -0.86(-6.15%)
May 08, 2002 14.08 14.11 13.83 14.05 8,390,171 +0.31(+2.28%)
May 07, 2002 13.53 13.93 13.53 13.73 8,320,593 +0.25(+1.85%)
May 06, 2002 13.54 14.08 13.43 13.48 10,204,876 -0.06(-0.42%)
May 03, 2002 13.71 13.82 13.52 13.54 10,155,532 -0.17(-1.22%)
May 02, 2002 13.81 13.92 13.65 13.71 8,322,368 -0.18(-1.32%)
May 01, 2002 13.93 13.93 13.62 13.89 10,908,465 -0.07(-0.51%)
Apr 30, 2002 14.01 14.05 13.56 13.96 13,069,994 -0.05(-0.35%)
Apr 29, 2002 14.16 14.25 14.01 14.01 4,487,774 -0.17(-1.17%)
Apr 26, 2002 14.49 14.53 14.14 14.18 6,157,288 -0.24(-1.69%)
Apr 25, 2002 14.01 14.48 14.01 14.42 7,954,954 +0.24(+1.72%)
Apr 24, 2002 14.28 14.39 14.15 14.18 6,186,042 -0.09(-0.64%)
Apr 23, 2002 14.54 14.63 14.16 14.27 11,636,193 -0.30(-2.06%)
Apr 22, 2002 14.71 14.82 14.55 14.57 4,974,109 -0.14(-0.97%)
Apr 19, 2002 14.62 14.74 14.58 14.71 4,345,068 +0.06(+0.44%)
Apr 18, 2002 14.55 14.70 14.44 14.65 4,783,480 +0.05(+0.35%)
Apr 17, 2002 14.84 14.97 14.53 14.60 5,170,418 -0.21(-1.42%)
Apr 16, 2002 14.56 14.88 14.56 14.81 5,541,737 +0.28(+1.90%)
Apr 15, 2002 14.64 14.76 14.42 14.53 4,619,830 -0.02(-0.13%)
Apr 12, 2002 14.46 14.61 14.37 14.55 6,963,824 +0.11(+0.75%)
Apr 11, 2002 14.83 14.84 14.41 14.44 6,511,213 -0.38(-2.60%)
Apr 10, 2002 14.60 14.83 14.51 14.83 5,952,104 +0.21(+1.43%)
Apr 09, 2002 14.85 14.85 14.61 14.62 4,460,795 -0.08(-0.52%)
Apr 08, 2002 14.28 14.78 14.19 14.70 7,749,060 +0.25(+1.72%)
Apr 05, 2002 14.42 14.55 14.34 14.45 6,044,402 -0.02(-0.10%)
Apr 04, 2002 14.10 14.48 13.99 14.46 12,757,959 +0.38(+2.69%)
Apr 03, 2002 14.19 14.28 14.00 14.08 12,280,853 -0.00(-0.03%)
Apr 02, 2002 14.27 14.59 13.93 14.09 26,527,282 -0.84(-5.62%)
Apr 01, 2002 14.70 14.98 14.56 14.93 7,581,150 +0.05(+0.35%)
Mar 29, 2002 14.96 15.02 14.72 14.87 7,126,409 +0.00(+0.00%)
Mar 28, 2002 14.96 15.02 14.72 14.87 7,106,174 +0.10(+0.66%)
Mar 27, 2002 14.81 14.81 14.52 14.78 7,564,821 -0.03(-0.23%)
Mar 26, 2002 14.61 14.94 14.59 14.81 9,707,891 +0.24(+1.68%)
Mar 25, 2002 14.98 14.98 14.57 14.57 6,932,940 -0.45(-2.98%)
Mar 22, 2002 14.70 15.14 14.70 15.01 6,372,057 +0.17(+1.18%)
Mar 21, 2002 14.96 14.98 14.66 14.84 9,138,488 -0.20(-1.30%)
Mar 20, 2002 15.01 15.14 14.85 15.03 8,814,738 +0.02(+0.13%)
Mar 19, 2002 14.60 15.06 14.59 15.01 10,483,542 +0.37(+2.50%)
Mar 18, 2002 14.87 14.91 14.51 14.65 11,352,911 -0.17(-1.15%)
Mar 15, 2002 14.39 14.84 14.37 14.82 11,213,045 +0.43(+3.00%)
Mar 14, 2002 14.18 14.39 14.18 14.39 7,716,756 +0.25(+1.78%)
Mar 13, 2002 13.85 14.27 13.79 14.14 8,654,638 +0.15(+1.10%)
Mar 12, 2002 13.91 14.15 13.86 13.98 8,972,708 -0.09(-0.63%)
Mar 11, 2002 14.21 14.21 13.81 14.07 9,202,031 -0.09(-0.64%)
Mar 08, 2002 13.99 14.26 13.92 14.16 12,484,262 +0.45(+3.30%)
Mar 07, 2002 13.52 14.01 13.47 13.71 24,895,396 +0.83(+6.45%)
Mar 06, 2002 12.79 13.00 12.64 12.88 8,433,125 +0.25(+1.96%)
Mar 05, 2002 12.96 13.01 12.58 12.63 13,568,399 -0.49(-3.71%)
Mar 04, 2002 12.78 13.15 12.70 13.12 9,704,341 +0.34(+2.66%)
Mar 01, 2002 12.77 12.85 12.59 12.78 14,169,751 +0.12(+0.93%)
Feb 28, 2002 12.47 12.99 12.36 12.66 28,705,496 +0.32(+2.59%)
Feb 27, 2002 12.96 12.96 12.25 12.34 30,392,404 -0.81(-6.14%)
Feb 26, 2002 13.01 13.28 12.89 13.15 9,599,974 +0.14(+1.08%)
Feb 25, 2002 12.71 13.13 12.65 13.01 14,335,176 +0.31(+2.43%)
Feb 22, 2002 12.81 13.13 12.34 12.70 31,947,612 -0.57(-4.30%)
Feb 21, 2002 13.39 13.63 13.21 13.27 8,263,439 -0.28(-2.09%)
Feb 20, 2002 13.10 13.55 13.09 13.55 16,536,464 +0.61(+4.72%)
Feb 19, 2002 13.39 13.62 12.86 12.94 18,779,286 -0.59(-4.33%)
Feb 18, 2002 13.75 13.82 13.51 13.53 5,911,281 +0.00(+0.00%)
Feb 15, 2002 13.75 13.82 13.51 13.53 5,911,281 -0.22(-1.60%)
Feb 14, 2002 14.05 14.08 13.71 13.75 6,589,310 -0.32(-2.27%)
Feb 13, 2002 13.90 14.08 13.88 14.07 8,078,490 +0.35(+2.53%)
Feb 12, 2002 13.58 13.78 13.45 13.72 7,659,603 +0.14(+1.02%)
Feb 11, 2002 13.13 13.61 13.11 13.58 7,010,682 +0.41(+3.12%)
Feb 08, 2002 12.88 13.22 12.71 13.17 9,434,549 +0.31(+2.44%)
Feb 07, 2002 12.99 13.19 12.83 12.85 11,274,458 -0.01(-0.10%)
Feb 06, 2002 13.19 13.27 12.81 12.87 10,132,458 -0.26(-1.97%)
Feb 05, 2002 13.42 13.46 13.10 13.13 11,013,541 -0.26(-1.98%)
Feb 04, 2002 13.63 13.82 13.31 13.39 8,517,967 -0.23(-1.71%)
Feb 01, 2002 13.86 13.89 13.54 13.62 5,398,321 -0.27(-1.96%)
Jan 31, 2002 13.69 13.90 13.65 13.90 6,262,010 +0.22(+1.59%)
Jan 30, 2002 13.27 13.71 13.13 13.68 9,203,451 +0.41(+3.09%)
Jan 29, 2002 13.71 13.80 13.22 13.27 10,014,957 -0.43(-3.14%)
Jan 28, 2002 13.58 13.75 13.56 13.70 6,235,031 +0.14(+1.05%)
Jan 25, 2002 13.79 13.79 13.55 13.56 6,789,169 -0.23(-1.66%)
Jan 24, 2002 13.99 14.03 13.70 13.79 8,450,519 -0.11(-0.80%)
Jan 23, 2002 13.54 13.93 13.44 13.90 9,410,410 +0.36(+2.69%)
Jan 22, 2002 13.74 13.83 13.50 13.53 6,678,412 -0.21(-1.53%)
Jan 21, 2002 13.62 13.80 13.62 13.74 6,166,518 +0.00(+0.00%)
Jan 18, 2002 13.62 13.80 13.62 13.74 6,166,518 +0.00(+0.00%)
Jan 17, 2002 13.77 13.84 13.60 13.74 7,167,588 -0.01(-0.10%)
Jan 16, 2002 13.83 13.92 13.65 13.76 8,218,001 -0.08(-0.61%)
Jan 15, 2002 13.57 13.88 13.55 13.84 9,097,309 +0.23(+1.71%)
Jan 14, 2002 13.62 13.85 13.49 13.61 9,357,162 -0.05(-0.33%)
Jan 11, 2002 13.85 13.92 13.65 13.65 10,435,619 -0.20(-1.45%)
Jan 10, 2002 13.94 14.03 13.78 13.85 18,943,292 -0.13(-0.95%)
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.