Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 2.037 2.092 1.933 2.092 4,250,053 +0.05(+2.37%)
Dec 30, 2002 2.064 2.078 1.974 2.044 2,253,000 +0.02(+1.03%)
Dec 27, 2002 2.078 2.127 1.586 2.023 1,965,005 -0.08(-3.63%)
Dec 26, 2002 2.078 2.113 2.016 2.099 1,988,102 +0.06(+2.71%)
Dec 24, 2002 1.953 2.092 1.877 2.044 1,584,910 +0.09(+4.61%)
Dec 23, 2002 2.078 2.113 1.808 1.953 5,583,058 -0.19(-9.03%)
Dec 20, 2002 2.272 2.293 2.009 2.147 6,410,231 -0.12(-5.49%)
Dec 19, 2002 2.535 2.535 2.196 2.272 5,207,438 -0.20(-8.12%)
Dec 18, 2002 2.425 2.508 2.397 2.473 3,908,934 +0.07(+2.88%)
Dec 17, 2002 2.487 2.494 2.307 2.404 4,648,626 +0.05(+2.06%)
Dec 16, 2002 2.390 2.522 2.251 2.355 7,439,795 +0.10(+4.62%)
Dec 13, 2002 2.293 2.736 2.231 2.251 13,723,713 +0.03(+1.25%)
Dec 12, 2002 2.002 2.265 1.981 2.224 6,262,986 +0.16(+7.72%)
Dec 11, 2002 2.071 2.224 1.953 2.064 5,547,401 +0.02(+1.02%)
Dec 10, 2002 1.953 2.071 1.884 2.044 5,642,678 +0.16(+8.46%)
Dec 09, 2002 1.683 1.953 1.593 1.884 5,062,646 +0.09(+5.02%)
Dec 06, 2002 1.891 1.891 1.753 1.794 4,624,230 -0.11(-5.82%)
Dec 05, 2002 2.147 2.175 1.870 1.905 6,916,496 -0.23(-10.71%)
Dec 04, 2002 1.766 2.134 1.746 2.134 11,149,659 +0.23(+12.00%)
Dec 03, 2002 1.760 2.002 1.663 1.905 8,057,504 +0.16(+9.13%)
Dec 02, 2002 1.489 1.808 1.489 1.746 10,390,479 +0.28(+18.87%)
Nov 29, 2002 1.614 1.697 1.392 1.469 10,922,728 -0.11(-7.02%)
Nov 27, 2002 1.489 1.663 1.489 1.579 6,699,381 +0.12(+8.06%)
Nov 26, 2002 1.718 2.217 1.385 1.462 9,677,926 -0.09(-5.80%)
Nov 25, 2002 1.351 1.559 1.261 1.552 11,613,483 +0.33(+26.55%)
Nov 22, 2002 1.108 1.316 1.074 1.226 8,271,876 +0.16(+14.94%)
Nov 21, 2002 1.011 1.101 1.011 1.067 6,809,959 +0.09(+9.22%)
Nov 20, 2002 0.9075 1.004 0.9075 0.9767 4,897,356 +0.07(+7.63%)
Nov 19, 2002 1.039 1.039 0.9075 0.9075 4,803,812 -0.14(-13.25%)
Nov 18, 2002 1.074 1.115 1.004 1.046 4,106,561 -0.01(-0.66%)
Nov 15, 2002 1.046 1.053 0.9282 1.053 9,837,298 -0.01(-1.30%)
Nov 14, 2002 1.088 1.157 1.046 1.067 3,483,366 +0.01(+0.65%)
Nov 13, 2002 1.039 1.185 1.011 1.060 3,770,206 -0.02(-1.92%)
Nov 12, 2002 1.101 1.178 1.074 1.081 3,110,633 +0.01(+1.30%)
Nov 11, 2002 1.379 1.420 1.053 1.067 5,990,581 -0.31(-22.61%)
Nov 08, 2002 1.330 1.448 1.316 1.379 2,809,934 +0.05(+3.65%)
Nov 07, 2002 1.593 1.725 1.316 1.330 5,755,566 -0.26(-16.16%)
Nov 06, 2002 1.420 1.607 1.406 1.586 4,051,127 +0.19(+13.93%)
Nov 05, 2002 1.302 1.420 1.302 1.392 3,507,329 +0.11(+8.65%)
Nov 04, 2002 1.441 1.572 1.198 1.282 5,440,143 -0.09(-6.57%)
Nov 01, 2002 1.157 1.455 1.074 1.372 6,434,339 +0.15(+11.86%)
Oct 31, 2002 0.9352 1.226 0.8936 1.226 8,234,632 +0.35(+39.37%)
Oct 30, 2002 0.8451 0.8867 0.8382 0.8798 2,455,968 +0.02(+2.42%)
Oct 29, 2002 0.8174 0.8728 0.7966 0.8590 3,327,026 +0.01(+0.81%)
Oct 28, 2002 0.8313 0.8936 0.8036 0.8520 2,828,412 +0.03(+4.24%)
Oct 25, 2002 0.8313 0.9213 0.8174 0.8174 3,896,953 -0.07(-7.81%)
Oct 24, 2002 0.9144 1.032 0.8659 0.8867 6,616,952 -0.04(-4.48%)
Oct 23, 2002 0.9005 0.9282 0.8382 0.9282 3,176,605 -0.02(-2.19%)
Oct 22, 2002 0.9421 0.9560 0.7966 0.9490 4,259,581 +0.01(+0.74%)
Oct 21, 2002 0.9005 1.018 0.8659 0.9421 4,481,748 +0.05(+5.43%)
Oct 18, 2002 0.7620 0.9698 0.6927 0.8936 7,255,305 +0.17(+22.86%)
Oct 17, 2002 0.6927 0.7551 0.6373 0.7274 11,834,351 +0.07(+10.53%)
Oct 16, 2002 0.8174 0.8798 0.6442 0.6581 19,181,900 -0.17(-20.17%)
Oct 15, 2002 0.9906 1.004 0.8036 0.8243 6,794,657 -0.14(-14.39%)
Oct 14, 2002 1.004 1.039 0.8659 0.9629 2,595,418 -0.03(-3.47%)
Oct 11, 2002 0.8451 1.039 0.8451 0.9975 2,295,297 +0.19(+24.14%)
Oct 10, 2002 0.7066 0.8313 0.6927 0.8036 6,118,483 +0.04(+5.45%)
Oct 09, 2002 0.9352 0.9352 0.7066 0.7620 9,346,047 -0.12(-14.06%)
Oct 08, 2002 1.233 1.233 0.8313 0.8867 11,076,758 -0.56(-38.76%)
Oct 03, 2002 1.870 1.960 1.385 1.448 6,981,746 -0.33(-18.68%)
Oct 02, 2002 1.732 1.808 1.704 1.780 1,353,503 +0.00(+0.00%)
Oct 01, 2002 1.697 1.780 1.635 1.780 2,788,569 +0.04(+2.39%)
Sep 30, 2002 1.635 1.746 1.593 1.739 2,711,915 +0.03(+2.03%)
Sep 27, 2002 1.815 1.822 1.690 1.704 2,524,394 -0.11(-6.11%)
Sep 26, 2002 1.663 1.850 1.642 1.815 3,256,290 +0.08(+4.80%)
Sep 25, 2002 1.746 1.815 1.572 1.732 3,635,953 +0.06(+3.31%)
Sep 24, 2002 1.787 1.787 1.628 1.676 2,455,246 -0.08(-4.72%)
Sep 23, 2002 1.905 1.974 1.739 1.760 3,439,625 -0.26(-13.01%)
Sep 20, 2002 1.912 2.044 1.856 2.023 4,946,726 +0.12(+6.18%)
Sep 19, 2002 2.044 2.085 1.905 1.905 1,867,708 -0.19(-9.24%)
Sep 18, 2002 2.120 2.120 1.960 2.099 2,396,781 -0.01(-0.66%)
Sep 17, 2002 2.113 2.154 2.037 2.113 3,015,501 +0.07(+3.39%)
Sep 16, 2002 2.154 2.217 2.037 2.044 1,679,897 -0.15(-6.65%)
Sep 13, 2002 2.023 2.217 2.016 2.189 2,063,746 +0.06(+2.93%)
Sep 12, 2002 2.147 2.286 2.120 2.127 3,083,638 -0.04(-1.92%)
Sep 11, 2002 1.960 2.251 1.947 2.168 2,890,053 +0.21(+10.99%)
Sep 10, 2002 1.843 2.071 1.808 1.953 3,227,996 +0.04(+2.17%)
Sep 09, 2002 1.843 1.933 1.766 1.912 2,038,628 +0.00(+0.00%)
Sep 06, 2002 1.974 2.009 1.898 1.912 1,825,266 +0.05(+2.60%)
Sep 05, 2002 1.766 1.995 1.732 1.863 3,482,789 +0.08(+4.67%)
Sep 04, 2002 1.836 1.933 1.753 1.780 2,528,724 -0.07(-3.75%)
Sep 03, 2002 2.030 2.037 1.836 1.850 3,286,172 -0.24(-11.59%)
Aug 30, 2002 2.210 2.237 2.092 2.092 1,883,443 -0.12(-5.33%)
Aug 29, 2002 2.161 2.251 2.071 2.210 2,181,398 +0.05(+2.24%)
Aug 28, 2002 2.113 2.210 1.974 2.161 3,231,461 -0.01(-0.64%)
Aug 27, 2002 2.231 2.314 2.141 2.175 4,406,393 -0.01(-0.63%)
Aug 26, 2002 2.286 2.425 2.092 2.189 5,302,714 -0.08(-3.36%)
Aug 23, 2002 2.286 2.487 2.113 2.265 8,359,502 +0.08(+3.81%)
Aug 22, 2002 1.732 2.286 1.711 2.182 13,836,601 +0.51(+30.71%)
Aug 21, 2002 1.496 1.718 1.469 1.669 4,509,032 +0.15(+9.55%)
Aug 20, 2002 1.469 1.621 1.455 1.524 5,255,076 +0.11(+7.84%)
Aug 16, 2002 1.379 1.448 1.337 1.413 1,775,896 +0.01(+0.99%)
Aug 15, 2002 1.434 1.469 1.365 1.399 2,648,109 -0.05(-3.35%)
Aug 14, 2002 1.420 1.482 1.392 1.448 1,833,928 -0.01(-0.48%)
Aug 13, 2002 1.482 1.510 1.385 1.455 3,178,192 -0.03(-1.87%)
Aug 12, 2002 1.559 1.559 1.420 1.482 2,262,239 +0.24(+18.89%)
Aug 07, 2002 1.392 1.441 1.108 1.247 3,757,791 -0.11(-8.16%)
Aug 06, 2002 1.448 1.586 1.351 1.358 5,331,008 -0.07(-4.85%)
Aug 05, 2002 1.462 1.510 1.385 1.427 2,275,664 -0.06(-4.19%)
Aug 02, 2002 1.538 1.559 1.379 1.489 4,219,738 +0.02(+1.41%)
Aug 01, 2002 1.385 1.552 1.372 1.469 5,253,921 +0.05(+3.41%)
Jul 31, 2002 1.399 1.517 1.316 1.420 4,604,020 -0.05(-3.30%)
Jul 30, 2002 1.593 1.628 1.344 1.469 8,739,453 -0.06(-3.64%)
Jul 29, 2002 1.212 1.607 1.129 1.524 4,316,314 +0.44(+41.03%)
Jul 26, 2002 1.226 1.261 0.8036 1.081 9,289,891 -0.15(-11.87%)
Jul 25, 2002 1.697 1.836 1.122 1.226 9,543,384 -0.33(-20.98%)
Jul 23, 2002 2.044 2.044 1.545 1.552 6,334,299 -0.46(-22.76%)
Jul 22, 2002 2.127 2.147 1.912 2.009 3,359,651 -0.09(-4.29%)
Jul 19, 2002 1.863 2.175 1.801 2.099 5,123,854 -0.05(-2.26%)
Jul 17, 2002 2.217 2.355 1.732 2.147 13,808,595 -0.17(-7.19%)
Jul 12, 2002 2.480 2.563 2.237 2.314 7,892,647 -0.14(-5.65%)
Jul 11, 2002 2.646 2.736 2.445 2.452 4,572,550 -0.26(-9.69%)
Jul 10, 2002 2.688 2.757 2.584 2.715 2,787,559 +0.10(+3.70%)
Jul 09, 2002 2.771 2.861 2.618 2.618 3,249,939 -0.19(-6.67%)
Jul 08, 2002 2.909 2.944 2.702 2.806 2,969,595 -0.06(-2.17%)
Jul 05, 2002 2.840 2.909 2.819 2.868 1,585,198 +0.11(+4.02%)
Jul 04, 2002 2.736 2.833 2.612 2.757 5,107,542 +0.00(+0.00%)
Jul 03, 2002 2.736 2.833 2.612 2.757 5,107,542 -0.01(-0.50%)
Jul 02, 2002 3.152 3.187 2.736 2.771 5,097,003 -0.42(-13.23%)
Jul 01, 2002 3.755 3.796 3.180 3.193 4,636,356 -0.56(-14.94%)
Jun 28, 2002 3.380 3.810 3.360 3.755 10,386,004 +0.30(+8.84%)
Jun 27, 2002 3.048 3.450 3.034 3.450 6,402,724 +0.46(+15.55%)
Jun 26, 2002 2.605 3.062 2.508 2.986 6,349,168 +0.19(+6.95%)
Jun 25, 2002 2.882 2.958 2.771 2.792 4,814,783 -0.39(-12.39%)
Jun 21, 2002 3.256 3.526 3.152 3.187 5,215,666 -0.17(-4.96%)
Jun 20, 2002 3.671 3.727 3.332 3.353 4,654,545 -0.30(-8.33%)
Jun 19, 2002 3.568 4.052 3.505 3.658 9,483,476 +0.18(+5.18%)
Jun 18, 2002 3.491 3.602 3.457 3.477 4,002,045 -0.04(-1.18%)
Jun 17, 2002 3.512 3.568 3.464 3.519 4,523,612 +0.08(+2.21%)
Jun 14, 2002 3.297 3.464 3.117 3.443 4,948,747 +0.27(+8.52%)
Jun 12, 2002 2.522 3.249 2.522 3.173 12,370,065 +0.71(+29.01%)
Jun 11, 2002 2.806 2.875 2.404 2.459 5,509,291 -0.31(-11.25%)
Jun 10, 2002 2.771 2.896 2.757 2.771 7,210,409 +0.07(+2.56%)
Jun 07, 2002 3.180 3.290 2.702 2.702 9,369,288 -0.41(-13.14%)
Jun 06, 2002 3.637 3.727 2.771 3.110 6,566,427 -0.52(-14.31%)
Jun 05, 2002 3.914 3.914 3.568 3.630 6,342,816 -0.91(-20.00%)
May 31, 2002 4.413 4.586 4.316 4.537 2,221,674 -0.13(-2.82%)
May 28, 2002 4.710 4.780 4.510 4.669 2,262,095 +0.08(+1.66%)
May 27, 2002 4.627 4.704 4.420 4.593 2,144,731 +0.00(+0.00%)
May 24, 2002 4.627 4.704 4.420 4.593 2,144,731 +0.02(+0.45%)
May 23, 2002 4.641 4.704 4.544 4.572 3,255,857 -0.07(-1.49%)
May 22, 2002 4.607 4.641 4.392 4.641 1,911,737 +0.13(+2.92%)
May 21, 2002 4.607 4.669 4.426 4.510 3,480,623 +0.01(+0.15%)
May 20, 2002 4.433 4.600 4.226 4.503 5,534,265 +0.24(+5.52%)
May 17, 2002 4.537 4.634 4.080 4.267 4,841,200 -0.27(-5.95%)
May 16, 2002 4.849 4.946 4.537 4.537 2,641,901 -0.20(-4.24%)
May 15, 2002 4.780 4.995 4.607 4.738 4,200,827 -0.11(-2.29%)
May 14, 2002 4.787 4.939 4.710 4.849 2,893,662 +0.13(+2.79%)
May 13, 2002 4.655 4.738 4.558 4.717 2,555,864 +0.06(+1.34%)
May 10, 2002 5.050 5.195 4.503 4.655 4,705,504 -0.40(-7.95%)
May 09, 2002 5.389 5.542 5.057 5.057 2,564,525 -0.35(-6.41%)
May 08, 2002 5.320 5.438 5.154 5.403 2,435,613 +0.10(+1.96%)
May 07, 2002 5.549 5.632 5.202 5.299 5,784,726 -0.24(-4.38%)
May 06, 2002 5.736 5.736 5.507 5.542 4,339,122 -0.17(-2.91%)
May 03, 2002 5.819 5.847 5.632 5.708 2,483,251 -0.18(-3.06%)
May 02, 2002 5.853 5.888 5.673 5.888 3,316,921 +0.10(+1.80%)
May 01, 2002 5.556 5.840 5.528 5.784 3,744,366 +0.23(+4.11%)
Apr 30, 2002 5.507 5.666 5.507 5.556 4,045,497 +0.06(+1.01%)
Apr 29, 2002 5.334 5.639 5.334 5.500 5,568,045 +0.22(+4.20%)
Apr 26, 2002 5.542 5.680 5.272 5.279 4,800,491 -0.20(-3.67%)
Apr 25, 2002 5.542 5.542 5.237 5.479 6,975,971 +0.43(+8.50%)
Apr 24, 2002 5.396 5.396 5.050 5.050 3,692,108 -0.42(-7.60%)
Apr 23, 2002 5.382 5.569 5.362 5.466 4,493,730 +0.28(+5.48%)
Apr 22, 2002 5.161 5.355 4.988 5.182 3,391,265 -0.15(-2.73%)
Apr 19, 2002 5.445 5.466 5.223 5.327 2,214,889 -0.11(-2.04%)
Apr 18, 2002 5.507 5.604 5.382 5.438 3,712,463 -0.07(-1.26%)
Apr 17, 2002 5.521 5.542 5.389 5.507 3,655,585 +0.12(+2.19%)
Apr 16, 2002 5.292 5.466 5.272 5.389 4,709,690 +0.26(+5.14%)
Apr 15, 2002 5.853 5.853 5.105 5.126 8,281,115 -0.76(-12.94%)
Apr 12, 2002 5.888 6.054 5.819 5.888 3,430,820 +0.03(+0.59%)
Apr 11, 2002 6.096 6.151 5.819 5.853 4,089,671 -0.24(-3.98%)
Apr 10, 2002 6.075 6.214 5.999 6.096 3,826,650 +0.03(+0.46%)
Apr 09, 2002 6.131 6.283 6.054 6.068 3,209,374 -0.08(-1.24%)
Apr 08, 2002 6.352 6.352 6.131 6.144 3,293,246 -0.21(-3.27%)
Apr 05, 2002 6.276 6.380 6.138 6.352 3,349,835 +0.08(+1.21%)
Apr 04, 2002 6.234 6.338 6.110 6.276 10,393,944 +0.07(+1.12%)
Apr 03, 2002 6.027 6.304 5.888 6.207 4,936,766 +0.11(+1.82%)
Apr 02, 2002 6.234 6.269 6.096 6.096 3,324,283 -0.18(-2.87%)
Apr 01, 2002 6.061 6.297 5.964 6.276 3,380,872 +0.04(+0.67%)
Mar 29, 2002 6.415 6.484 6.165 6.234 8,796,330 +0.00(+0.00%)
Mar 28, 2002 6.415 6.484 6.165 6.234 8,790,989 -0.07(-1.10%)
Mar 27, 2002 6.096 6.373 6.089 6.304 6,614,065 +0.21(+3.41%)
Mar 26, 2002 5.957 6.200 5.923 6.096 9,824,883 -0.14(-2.22%)
Mar 25, 2002 6.061 6.318 5.992 6.234 6,214,770 +0.17(+2.86%)
Mar 22, 2002 6.297 6.366 5.964 6.061 11,508,245 -0.34(-5.30%)
Mar 21, 2002 6.304 6.491 6.234 6.401 7,638,432 +0.10(+1.54%)
Mar 20, 2002 6.165 6.539 6.027 6.304 8,058,370 -0.05(-0.76%)
Mar 19, 2002 6.304 6.789 6.228 6.352 13,045,662 +0.26(+4.20%)
Mar 18, 2002 5.445 6.096 5.445 6.096 9,067,146 +0.65(+11.96%)
Mar 15, 2002 5.819 5.819 4.988 5.445 11,346,997 -0.37(-6.43%)
Mar 14, 2002 5.888 6.096 5.750 5.819 6,726,087 -0.07(-1.18%)
Mar 13, 2002 6.020 6.463 5.757 5.888 11,197,875 -0.20(-3.30%)
Mar 12, 2002 6.068 6.685 5.680 6.089 18,306,656 -0.15(-2.44%)
Mar 11, 2002 5.957 6.304 5.736 6.241 16,936,984 +0.50(+8.69%)
Mar 08, 2002 5.188 6.151 5.126 5.743 18,956,268 +0.73(+14.50%)
Mar 07, 2002 4.842 5.126 4.731 5.015 18,456,356 +0.58(+13.13%)
Mar 06, 2002 4.219 4.849 4.156 4.433 26,359,830 +0.31(+7.56%)
Mar 05, 2002 3.671 4.156 3.602 4.122 17,237,106 +0.55(+15.53%)
Mar 04, 2002 3.464 3.768 3.464 3.568 14,604,010 +0.11(+3.21%)
Mar 01, 2002 3.671 3.671 3.325 3.457 16,696,339 -0.12(-3.29%)
Feb 28, 2002 3.457 3.630 3.290 3.574 9,946,433 +0.12(+3.41%)
Feb 27, 2002 3.568 3.630 3.325 3.457 11,003,569 -0.01(-0.40%)
Feb 26, 2002 3.450 3.755 3.290 3.471 18,093,150 +0.11(+3.30%)
Feb 25, 2002 2.909 3.394 2.618 3.360 14,170,357 +0.50(+17.43%)
Feb 22, 2002 2.570 2.986 2.355 2.861 22,316,930 +0.01(+0.49%)
Feb 21, 2002 3.013 3.408 2.833 2.847 21,325,622 -0.10(-3.29%)
Feb 20, 2002 3.464 3.533 2.702 2.944 36,282,588 -0.35(-10.53%)
Feb 19, 2002 4.503 5.119 3.048 3.290 30,402,874 -3.74(-53.20%)
Feb 12, 2002 7.225 7.225 6.927 7.031 4,375,356 -0.19(-2.68%)
Feb 11, 2002 6.927 7.239 6.893 7.225 6,089,323 +0.29(+4.20%)
Feb 08, 2002 6.962 7.274 6.920 6.934 6,358,551 -0.19(-2.63%)
Feb 07, 2002 6.893 7.190 6.851 7.121 8,927,696 +0.26(+3.84%)
Feb 06, 2002 7.447 7.966 6.858 6.858 9,618,595 -1.12(-14.06%)
Feb 05, 2002 8.036 8.299 7.668 7.980 8,467,482 -0.52(-6.11%)
Feb 04, 2002 9.054 9.130 8.243 8.500 6,124,402 -0.71(-7.74%)
Feb 01, 2002 9.248 9.317 9.088 9.213 6,814,290 -0.17(-1.85%)
Jan 31, 2002 9.622 9.629 9.220 9.386 4,964,627 -0.21(-2.17%)
Jan 30, 2002 9.989 10.09 9.276 9.594 7,112,390 -0.38(-3.82%)
Jan 29, 2002 10.67 10.67 9.961 9.975 4,342,876 -0.47(-4.51%)
Jan 28, 2002 10.65 10.88 10.38 10.45 1,791,775 -0.20(-1.89%)
Jan 25, 2002 10.71 10.81 10.54 10.65 976,295 -0.06(-0.58%)
Jan 24, 2002 10.53 10.83 10.53 10.71 1,531,497 +0.21(+2.05%)
Jan 23, 2002 10.77 10.90 10.47 10.49 3,548,905 -0.28(-2.57%)
Jan 22, 2002 10.63 10.90 10.47 10.77 3,099,228 +0.03(+0.32%)
Jan 21, 2002 10.70 10.85 10.63 10.74 3,561,608 +0.00(+0.00%)
Jan 18, 2002 10.70 10.85 10.63 10.74 3,561,608 +0.03(+0.32%)
Jan 17, 2002 10.95 11.06 10.60 10.70 4,427,470 -0.57(-5.04%)
Jan 14, 2002 11.50 11.57 11.14 11.27 3,333,378 -0.11(-0.97%)
Jan 11, 2002 11.85 11.91 11.35 11.38 4,699,152 -0.53(-4.48%)
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.