Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 5.371 5.459 5.179 5.409 12,150,460 -0.05(-0.91%)
Sep 27, 2002 5.513 5.563 5.409 5.459 14,512,101 -0.13(-2.33%)
Sep 26, 2002 5.486 5.678 5.448 5.590 18,723,694 +0.25(+4.59%)
Sep 25, 2002 5.543 5.555 5.302 5.344 14,103,376 -0.12(-2.11%)
Sep 24, 2002 5.609 5.758 5.363 5.459 19,325,314 -0.36(-6.20%)
Sep 23, 2002 5.793 5.877 5.785 5.820 9,934,793 -0.08(-1.30%)
Sep 20, 2002 5.793 5.935 5.789 5.896 11,270,971 +0.08(+1.45%)
Sep 19, 2002 5.793 5.946 5.762 5.812 10,885,184 -0.06(-0.98%)
Sep 18, 2002 5.754 5.939 5.754 5.870 21,854,042 -0.18(-2.92%)
Sep 17, 2002 6.138 6.215 5.927 6.046 43,765,952 -0.86(-12.49%)
Sep 16, 2002 7.082 7.090 6.809 6.909 9,634,244 -0.08(-1.10%)
Sep 13, 2002 6.925 7.036 6.902 6.986 9,109,000 +0.05(+0.66%)
Sep 12, 2002 6.944 6.990 6.871 6.940 2,971,601 -0.00(-0.06%)
Sep 11, 2002 7.136 7.182 6.913 6.944 5,572,273 -0.10(-1.36%)
Sep 10, 2002 7.059 7.116 6.905 7.040 9,551,873 +0.07(+0.94%)
Sep 09, 2002 6.905 7.066 6.905 6.974 7,973,796 +0.04(+0.55%)
Sep 06, 2002 7.020 7.162 6.913 6.936 2,710,934 -0.07(-0.93%)
Sep 05, 2002 6.917 7.155 6.867 7.001 4,431,335 +0.08(+1.22%)
Sep 04, 2002 6.886 6.997 6.798 6.917 8,059,295 +0.05(+0.67%)
Sep 03, 2002 6.963 7.001 6.809 6.871 10,695,418 -0.07(-0.94%)
Aug 30, 2002 6.940 7.066 6.925 6.936 13,391,495 -0.10(-1.42%)
Aug 29, 2002 6.905 7.113 6.694 7.036 31,250,036 -0.45(-5.95%)
Aug 28, 2002 7.673 7.753 7.477 7.481 9,257,059 -0.29(-3.70%)
Aug 27, 2002 7.788 7.864 7.692 7.769 6,152,518 -0.01(-0.15%)
Aug 26, 2002 7.761 7.826 7.653 7.780 5,391,371 +0.12(+1.50%)
Aug 23, 2002 7.788 7.864 7.657 7.665 4,874,468 -0.17(-2.15%)
Aug 22, 2002 7.749 7.960 7.696 7.834 6,733,022 +0.08(+1.09%)
Aug 21, 2002 7.864 7.884 7.615 7.749 4,521,265 -0.06(-0.74%)
Aug 20, 2002 7.711 7.922 7.707 7.807 6,170,504 +0.23(+3.09%)
Aug 16, 2002 7.673 7.673 7.519 7.573 5,511,017 -0.15(-1.94%)
Aug 15, 2002 7.454 7.723 7.454 7.723 7,472,534 +0.26(+3.50%)
Aug 14, 2002 7.354 7.477 7.285 7.462 7,842,160 +0.11(+1.46%)
Aug 13, 2002 7.423 7.546 7.327 7.354 8,958,596 -0.16(-2.19%)
Aug 12, 2002 7.500 7.554 7.412 7.519 5,803,224 +0.02(+0.31%)
Aug 07, 2002 7.450 7.615 7.281 7.496 8,641,886 +0.10(+1.40%)
Aug 06, 2002 7.266 7.607 7.251 7.393 7,255,659 +0.18(+2.55%)
Aug 05, 2002 7.228 7.308 7.162 7.208 7,847,373 -0.03(-0.48%)
Aug 02, 2002 7.320 7.416 7.128 7.243 1,173,000 -0.12(-1.56%)
Aug 01, 2002 7.377 7.481 7.324 7.358 6,982,741 -0.12(-1.54%)
Jul 31, 2002 7.427 7.523 7.320 7.473 10,437,880 +0.05(+0.67%)
Jul 30, 2002 7.519 7.642 7.324 7.423 9,663,178 -0.23(-3.01%)
Jul 29, 2002 7.481 7.696 7.393 7.653 7,580,972 +0.27(+3.64%)
Jul 26, 2002 7.116 7.442 7.116 7.385 9,306,846 +0.33(+4.73%)
Jul 25, 2002 7.193 7.404 6.986 7.051 15,584,484 -0.12(-1.61%)
Jul 24, 2002 6.863 7.231 6.725 7.166 14,686,487 +0.30(+4.36%)
Jul 23, 2002 7.220 7.231 6.790 6.867 14,924,215 -0.35(-4.79%)
Jul 22, 2002 7.289 7.458 7.059 7.212 10,792,647 -0.05(-0.63%)
Jul 19, 2002 7.327 7.634 7.254 7.258 10,650,584 -0.18(-2.47%)
Jul 17, 2002 7.519 7.604 7.327 7.442 7,818,960 -0.24(-3.15%)
Jul 12, 2002 7.623 7.803 7.546 7.684 8,651,791 +0.04(+0.55%)
Jul 11, 2002 7.469 7.680 7.327 7.642 9,682,728 +0.14(+1.89%)
Jul 10, 2002 7.673 7.734 7.500 7.500 11,860,599 -0.13(-1.71%)
Jul 09, 2002 7.772 7.822 7.653 7.630 6,662,382 -0.14(-1.83%)
Jul 08, 2002 7.665 7.772 7.665 7.772 6,227,329 +0.02(+0.25%)
Jul 05, 2002 7.673 7.753 7.611 7.753 5,234,189 +0.08(+1.05%)
Jul 04, 2002 7.703 7.703 7.577 7.673 12,591,508 +0.00(+0.00%)
Jul 03, 2002 7.703 7.703 7.577 7.673 12,591,508 +0.02(+0.25%)
Jul 02, 2002 7.749 7.749 7.623 7.653 10,846,344 -0.04(-0.50%)
Jul 01, 2002 7.692 7.765 7.661 7.692 11,562,396 +0.06(+0.75%)
Jun 28, 2002 7.711 7.857 7.630 7.634 15,463,014 -0.04(-0.50%)
Jun 27, 2002 7.673 7.807 7.519 7.673 15,942,119 +0.07(+0.86%)
Jun 26, 2002 7.251 7.749 7.116 7.607 18,942,394 +0.41(+5.65%)
Jun 25, 2002 7.481 7.596 7.193 7.201 17,348,416 -0.20(-2.75%)
Jun 21, 2002 7.327 7.404 7.097 7.404 18,539,664 -0.04(-0.52%)
Jun 20, 2002 7.538 7.596 7.408 7.442 10,271,574 -0.08(-1.02%)
Jun 19, 2002 7.638 7.692 7.519 7.519 6,987,433 -0.12(-1.56%)
Jun 18, 2002 7.569 7.749 7.546 7.638 7,675,333 -0.03(-0.35%)
Jun 17, 2002 7.462 7.673 7.462 7.665 7,317,437 +0.18(+2.36%)
Jun 14, 2002 7.450 7.673 7.404 7.488 12,188,778 -0.15(-1.91%)
Jun 12, 2002 7.818 7.826 7.519 7.634 26,549,954 -0.50(-6.13%)
Jun 11, 2002 8.474 8.478 8.079 8.133 7,739,457 -0.30(-3.55%)
Jun 10, 2002 8.421 8.536 8.394 8.432 4,896,625 +0.07(+0.83%)
Jun 07, 2002 8.286 8.440 8.210 8.363 7,278,859 +0.08(+0.93%)
Jun 06, 2002 8.555 8.559 8.248 8.286 6,652,998 -0.28(-3.23%)
Jun 05, 2002 8.536 8.613 8.459 8.563 7,233,763 -0.01(-0.13%)
May 31, 2002 8.555 8.670 8.528 8.574 10,128,207 -0.07(-0.75%)
May 28, 2002 8.613 8.747 8.559 8.639 4,838,757 +0.05(+0.54%)
May 27, 2002 8.555 8.678 8.555 8.593 5,515,448 +0.00(+0.00%)
May 24, 2002 8.555 8.678 8.555 8.593 5,515,448 -0.06(-0.67%)
May 23, 2002 8.651 8.693 8.570 8.651 2,398,134 -0.01(-0.13%)
May 22, 2002 8.459 8.747 8.444 8.662 7,371,395 +0.23(+2.73%)
May 21, 2002 8.555 8.647 8.409 8.432 7,129,236 -0.07(-0.77%)
May 20, 2002 8.574 8.613 8.459 8.497 6,025,312 -0.10(-1.12%)
May 17, 2002 8.413 8.616 8.413 8.593 6,215,860 +0.16(+1.91%)
May 16, 2002 8.574 8.578 8.405 8.432 8,943,998 -0.17(-1.96%)
May 15, 2002 8.613 8.720 8.478 8.601 8,359,844 -0.07(-0.75%)
May 14, 2002 8.766 8.896 8.528 8.666 10,469,420 -0.10(-1.14%)
May 13, 2002 8.651 8.824 8.651 8.766 6,336,809 +0.04(+0.44%)
May 10, 2002 8.766 8.793 8.555 8.728 9,612,869 -0.03(-0.35%)
May 09, 2002 8.843 8.927 8.716 8.758 7,643,532 -0.25(-2.77%)
May 08, 2002 9.035 9.092 8.919 9.008 7,145,137 +0.03(+0.38%)
May 07, 2002 8.977 9.134 8.916 8.973 9,328,221 +0.11(+1.26%)
May 06, 2002 8.747 9.065 8.747 8.862 6,881,603 +0.15(+1.76%)
May 03, 2002 8.708 8.766 8.601 8.708 4,687,570 -0.08(-0.87%)
May 02, 2002 8.716 8.931 8.682 8.785 8,841,817 -0.03(-0.30%)
May 01, 2002 8.697 8.900 8.593 8.812 11,531,898 +0.08(+0.88%)
Apr 30, 2002 8.593 8.808 8.574 8.735 7,449,595 +0.23(+2.75%)
Apr 29, 2002 8.532 8.697 8.497 8.501 5,601,468 -0.09(-1.03%)
Apr 26, 2002 8.647 8.758 8.543 8.590 5,025,394 -0.06(-0.67%)
Apr 25, 2002 8.643 8.785 8.551 8.647 5,658,815 -0.09(-1.05%)
Apr 24, 2002 8.804 8.820 8.632 8.739 7,002,031 +0.00(+0.00%)
Apr 23, 2002 8.804 8.847 8.708 8.739 10,231,692 +0.03(+0.35%)
Apr 22, 2002 8.632 8.708 8.563 8.708 6,188,229 +0.08(+0.89%)
Apr 19, 2002 8.632 8.662 8.551 8.632 5,507,628 +0.04(+0.49%)
Apr 18, 2002 8.536 8.647 8.524 8.590 5,509,974 +0.08(+0.99%)
Apr 17, 2002 8.578 8.636 8.459 8.505 7,620,593 -0.07(-0.85%)
Apr 16, 2002 8.639 8.724 8.536 8.578 5,984,388 -0.05(-0.62%)
Apr 15, 2002 8.497 8.670 8.467 8.632 5,796,968 +0.13(+1.58%)
Apr 12, 2002 8.632 8.643 8.440 8.497 9,628,249 -0.13(-1.47%)
Apr 11, 2002 8.847 8.912 8.517 8.624 11,068,172 -0.22(-2.52%)
Apr 10, 2002 8.824 8.900 8.735 8.847 8,282,426 +0.08(+0.87%)
Apr 09, 2002 8.536 8.862 8.501 8.770 10,979,024 +0.30(+3.58%)
Apr 08, 2002 8.402 8.478 8.375 8.467 6,089,958 +0.03(+0.32%)
Apr 05, 2002 8.471 8.532 8.421 8.440 8,352,024 -0.12(-1.35%)
Apr 04, 2002 8.555 8.628 8.440 8.555 8,216,216 +0.11(+1.32%)
Apr 03, 2002 8.402 8.509 8.367 8.444 6,903,238 +0.00(+0.05%)
Apr 02, 2002 8.363 8.455 8.325 8.440 6,065,455 +0.08(+0.92%)
Apr 01, 2002 8.517 8.517 8.363 8.363 7,201,441 -0.14(-1.62%)
Mar 29, 2002 8.517 8.578 8.482 8.501 9,063,644 +0.00(+0.00%)
Mar 28, 2002 8.517 8.578 8.482 8.501 9,063,644 -0.05(-0.63%)
Mar 27, 2002 8.532 8.559 8.448 8.555 8,211,264 +0.04(+0.45%)
Mar 26, 2002 8.517 8.632 8.440 8.517 12,117,877 +0.01(+0.14%)
Mar 25, 2002 8.555 8.712 8.478 8.505 8,002,730 -0.12(-1.42%)
Mar 22, 2002 8.574 8.655 8.551 8.628 8,122,637 +0.07(+0.85%)
Mar 21, 2002 8.632 8.632 8.517 8.555 6,691,055 -0.06(-0.67%)
Mar 20, 2002 8.536 8.662 8.509 8.613 8,472,973 +0.03(+0.36%)
Mar 19, 2002 8.536 8.685 8.536 8.582 6,539,086 +0.06(+0.68%)
Mar 18, 2002 8.517 8.582 8.517 8.524 5,837,893 -0.05(-0.54%)
Mar 15, 2002 8.624 8.632 8.536 8.570 9,252,367 +0.04(+0.45%)
Mar 14, 2002 8.497 8.586 8.478 8.532 9,706,188 +0.01(+0.14%)
Mar 13, 2002 8.563 8.670 8.478 8.520 10,867,719 +0.09(+1.05%)
Mar 12, 2002 8.536 8.613 8.290 8.432 10,751,722 -0.22(-2.53%)
Mar 11, 2002 8.647 8.708 8.559 8.651 338,866 +0.10(+1.12%)
Mar 08, 2002 8.632 8.632 8.520 8.555 8,173,206 +0.02(+0.22%)
Mar 07, 2002 8.563 8.574 8.402 8.536 9,015,942 -0.02(-0.27%)
Mar 06, 2002 8.670 8.689 8.517 8.559 8,666,388 -0.12(-1.33%)
Mar 05, 2002 8.402 8.824 8.382 8.674 13,381,329 -0.07(-0.75%)
Mar 04, 2002 8.728 8.793 8.566 8.739 8,077,802 +0.16(+1.92%)
Mar 01, 2002 8.459 8.666 8.459 8.574 7,581,232 +0.08(+0.90%)
Feb 28, 2002 8.536 8.632 8.425 8.497 9,627,467 +0.05(+0.54%)
Feb 27, 2002 8.440 8.494 8.405 8.451 6,995,775 +0.00(+0.00%)
Feb 26, 2002 8.306 8.555 8.248 8.451 10,932,104 +0.20(+2.47%)
Feb 25, 2002 8.171 8.283 8.133 8.248 8,285,032 +0.13(+1.61%)
Feb 22, 2002 7.895 8.129 7.891 8.118 7,144,615 +0.15(+1.93%)
Feb 21, 2002 8.056 8.229 7.941 7.964 8,106,476 -0.20(-2.49%)
Feb 20, 2002 7.960 8.191 7.903 8.168 11,116,135 +0.27(+3.45%)
Feb 19, 2002 7.864 7.930 7.841 7.895 7,098,999 +0.00(+0.05%)
Feb 18, 2002 8.014 8.033 7.880 7.891 7,683,153 +0.00(+0.00%)
Feb 15, 2002 8.014 8.033 7.880 7.891 7,683,153 -0.10(-1.25%)
Feb 14, 2002 7.876 8.056 7.876 7.991 10,570,820 +0.11(+1.36%)
Feb 13, 2002 7.999 7.999 7.864 7.884 7,612,252 -0.12(-1.44%)
Feb 12, 2002 7.884 8.010 7.880 7.999 7,044,780 +0.10(+1.31%)
Feb 11, 2002 7.884 7.960 7.864 7.895 5,663,767 +0.00(+0.05%)
Feb 08, 2002 7.999 8.003 7.864 7.891 6,273,728 -0.14(-1.72%)
Feb 07, 2002 7.895 8.068 7.861 8.029 10,265,058 +0.21(+2.70%)
Feb 06, 2002 7.922 7.972 7.818 7.818 12,462,478 -0.16(-1.97%)
Feb 05, 2002 7.903 8.010 7.864 7.976 9,211,442 +0.14(+1.81%)
Feb 04, 2002 7.807 7.899 7.769 7.834 9,827,137 +0.03(+0.44%)
Feb 01, 2002 7.864 7.891 7.730 7.799 10,227,261 -0.10(-1.31%)
Jan 31, 2002 7.995 8.022 7.788 7.903 13,694,911 -0.06(-0.77%)
Jan 30, 2002 8.018 8.022 7.834 7.964 12,177,830 +0.03(+0.34%)
Jan 29, 2002 8.095 8.106 7.838 7.937 13,246,303 -0.14(-1.71%)
Jan 28, 2002 8.037 8.095 7.980 8.075 12,865,730 +0.13(+1.64%)
Jan 25, 2002 7.807 7.960 7.788 7.945 11,554,576 -0.00(-0.05%)
Jan 24, 2002 7.822 7.960 7.730 7.949 16,271,863 +0.09(+1.17%)
Jan 23, 2002 7.857 7.857 7.730 7.857 9,814,365 +0.03(+0.34%)
Jan 22, 2002 7.903 7.934 7.776 7.830 2,632,734 -0.05(-0.58%)
Jan 21, 2002 7.864 7.957 7.834 7.876 14,281,932 +0.00(+0.00%)
Jan 18, 2002 7.864 7.957 7.834 7.876 14,281,932 -0.03(-0.39%)
Jan 17, 2002 7.845 8.029 7.845 7.907 12,488,545 +0.12(+1.58%)
Jan 16, 2002 7.864 7.899 7.784 7.784 12,555,797 -0.09(-1.12%)
Jan 15, 2002 7.807 7.872 7.776 7.872 11,577,515 +0.05(+0.69%)
Jan 14, 2002 7.903 7.960 7.815 7.818 10,999,095 -0.07(-0.88%)
Jan 11, 2002 7.922 7.980 7.872 7.887 14,426,603 +0.02(+0.29%)
Jan 10, 2002 7.841 7.980 7.838 7.864 11,901,263 -0.14(-1.77%)
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.