Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 2.381 2.396 2.349 2.352 5,000,215 -0.02(-0.69%)
Nov 27, 2002 2.317 2.404 2.313 2.368 14,810,235 +0.06(+2.62%)
Nov 26, 2002 2.345 2.369 2.306 2.308 9,389,209 -0.03(-1.41%)
Nov 25, 2002 2.311 2.355 2.295 2.341 13,725,840 +0.04(+1.87%)
Nov 22, 2002 2.364 2.365 2.287 2.298 21,248,060 -0.07(-2.93%)
Nov 21, 2002 2.437 2.480 2.284 2.367 33,146,898 -0.03(-1.42%)
Nov 20, 2002 2.366 2.455 2.363 2.401 16,906,670 +0.06(+2.63%)
Nov 19, 2002 2.387 2.390 2.332 2.340 12,793,774 -0.04(-1.63%)
Nov 18, 2002 2.424 2.424 2.342 2.379 14,619,823 -0.01(-0.59%)
Nov 15, 2002 2.364 2.421 2.364 2.393 14,164,739 +0.02(+0.73%)
Nov 14, 2002 2.324 2.415 2.313 2.375 18,318,574 +0.08(+3.69%)
Nov 13, 2002 2.285 2.313 2.257 2.291 10,765,887 -0.01(-0.52%)
Nov 12, 2002 2.256 2.333 2.256 2.303 9,860,479 +0.05(+2.36%)
Nov 11, 2002 2.311 2.311 2.249 2.250 8,029,668 -0.06(-2.66%)
Nov 08, 2002 2.339 2.380 2.282 2.311 11,485,644 -0.03(-1.19%)
Nov 07, 2002 2.345 2.384 2.319 2.339 10,421,242 -0.04(-1.50%)
Nov 06, 2002 2.428 2.429 2.324 2.375 29,998,438 -0.05(-1.95%)
Nov 05, 2002 2.487 2.501 2.415 2.422 17,476,002 -0.06(-2.60%)
Nov 04, 2002 2.521 2.531 2.478 2.487 8,333,375 -0.01(-0.21%)
Nov 01, 2002 2.476 2.497 2.420 2.492 11,906,454 +0.01(+0.55%)
Oct 31, 2002 2.474 2.510 2.463 2.478 10,340,317 +0.00(+0.19%)
Oct 30, 2002 2.453 2.494 2.406 2.474 17,740,674 +0.04(+1.79%)
Oct 29, 2002 2.447 2.460 2.370 2.430 11,877,892 -0.02(-0.94%)
Oct 28, 2002 2.521 2.533 2.433 2.453 13,737,264 -0.01(-0.60%)
Oct 25, 2002 2.408 2.468 2.392 2.468 14,400,850 +0.07(+3.05%)
Oct 24, 2002 2.381 2.433 2.377 2.395 13,506,866 +0.02(+0.80%)
Oct 23, 2002 2.380 2.432 2.346 2.376 12,157,798 -0.00(-0.13%)
Oct 22, 2002 2.382 2.402 2.355 2.379 16,072,666 -0.01(-0.53%)
Oct 21, 2002 2.276 2.405 2.261 2.392 14,396,089 +0.11(+4.81%)
Oct 18, 2002 2.337 2.337 2.233 2.282 19,079,270 -0.06(-2.36%)
Oct 17, 2002 2.334 2.381 2.308 2.337 16,030,775 +0.07(+3.30%)
Oct 16, 2002 2.337 2.337 2.250 2.262 15,825,130 -0.10(-4.16%)
Oct 15, 2002 2.279 2.363 2.269 2.361 14,291,363 +0.12(+5.57%)
Oct 14, 2002 2.174 2.252 2.158 2.236 11,687,481 +0.04(+1.72%)
Oct 11, 2002 2.105 2.227 2.105 2.198 16,010,782 +0.11(+5.10%)
Oct 10, 2002 2.066 2.092 2.024 2.092 20,199,844 +0.03(+1.30%)
Oct 09, 2002 2.072 2.114 2.060 2.065 14,203,773 -0.04(-1.72%)
Oct 08, 2002 2.122 2.161 2.058 2.101 27,215,568 +0.00(+0.12%)
Oct 07, 2002 2.190 2.202 2.094 2.099 20,599,708 -0.10(-4.72%)
Oct 04, 2002 2.216 2.234 2.160 2.203 17,042,814 -0.01(-0.24%)
Oct 03, 2002 2.262 2.275 2.200 2.208 15,258,655 -0.06(-2.46%)
Oct 02, 2002 2.277 2.333 2.237 2.264 13,490,681 -0.02(-0.87%)
Oct 01, 2002 2.268 2.289 2.184 2.283 13,302,173 +0.02(+0.69%)
Sep 30, 2002 2.261 2.279 2.199 2.268 12,531,957 -0.04(-1.55%)
Sep 27, 2002 2.389 2.389 2.298 2.303 9,902,369 -0.09(-3.84%)
Sep 26, 2002 2.351 2.401 2.332 2.395 11,930,256 +0.07(+2.79%)
Sep 25, 2002 2.279 2.358 2.250 2.330 14,417,987 +0.11(+5.12%)
Sep 24, 2002 2.222 2.264 2.187 2.217 13,520,195 -0.00(-0.21%)
Sep 23, 2002 2.317 2.317 2.200 2.221 14,749,303 -0.09(-4.08%)
Sep 20, 2002 2.303 2.334 2.279 2.316 22,960,816 +0.00(+0.20%)
Sep 19, 2002 2.253 2.328 2.237 2.311 21,901,174 +0.05(+2.23%)
Sep 18, 2002 2.158 2.298 2.157 2.261 35,075,772 +0.07(+3.24%)
Sep 17, 2002 2.274 2.294 2.177 2.190 1,237,677 -0.03(-1.21%)
Sep 16, 2002 2.179 2.236 2.174 2.217 15,927,953 +0.03(+1.15%)
Sep 13, 2002 2.127 2.224 2.119 2.192 23,835,758 -0.00(-0.12%)
Sep 12, 2002 2.252 2.269 2.184 2.194 12,081,633 -0.06(-2.84%)
Sep 11, 2002 2.219 2.264 2.219 2.258 12,048,311 +0.05(+2.07%)
Sep 10, 2002 2.156 2.216 2.140 2.213 16,689,600 +0.06(+2.88%)
Sep 09, 2002 2.169 2.198 2.140 2.151 17,110,410 -0.05(-2.22%)
Sep 06, 2002 2.206 2.236 2.194 2.199 12,269,189 +0.00(+0.02%)
Sep 05, 2002 2.193 2.243 2.187 2.199 13,246,002 -0.02(-0.71%)
Sep 04, 2002 2.221 2.229 2.180 2.215 12,925,158 -0.00(-0.02%)
Sep 03, 2002 2.248 2.259 2.214 2.215 17,068,520 -0.05(-2.32%)
Aug 30, 2002 2.261 2.304 2.258 2.268 12,892,788 +0.01(+0.47%)
Aug 29, 2002 2.269 2.271 2.235 2.257 26,289,214 -0.08(-3.48%)
Aug 28, 2002 2.376 2.389 2.332 2.339 12,218,730 -0.04(-1.72%)
Aug 27, 2002 2.442 2.444 2.368 2.380 26,273,030 -0.03(-1.29%)
Aug 26, 2002 2.403 2.427 2.390 2.411 18,409,020 +0.01(+0.22%)
Aug 23, 2002 2.412 2.436 2.400 2.405 12,199,688 -0.02(-0.76%)
Aug 22, 2002 2.397 2.432 2.373 2.424 19,636,224 +0.03(+1.45%)
Aug 21, 2002 2.363 2.432 2.355 2.389 20,286,480 +0.04(+1.54%)
Aug 20, 2002 2.289 2.353 2.275 2.353 25,119,134 +0.04(+1.70%)
Aug 16, 2002 2.361 2.371 2.295 2.313 29,330,092 -0.07(-2.76%)
Aug 15, 2002 2.323 2.382 2.127 2.379 66,511,820 +0.06(+2.37%)
Aug 14, 2002 2.264 2.325 2.243 2.324 12,091,154 +0.07(+2.91%)
Aug 13, 2002 2.248 2.343 2.245 2.258 19,461,998 +0.01(+0.54%)
Aug 12, 2002 2.279 2.279 2.243 2.246 19,648,600 -0.09(-4.02%)
Aug 07, 2002 2.369 2.383 2.271 2.340 15,211,052 -0.00(-0.09%)
Aug 06, 2002 2.327 2.381 2.321 2.342 18,690,830 +0.04(+1.57%)
Aug 05, 2002 2.375 2.405 2.298 2.306 15,748,014 -0.08(-3.45%)
Aug 02, 2002 2.445 2.450 2.361 2.389 14,575,077 -0.08(-3.23%)
Aug 01, 2002 2.547 2.547 2.432 2.468 35,745,068 -0.12(-4.65%)
Jul 31, 2002 2.629 2.629 2.505 2.589 20,727,284 -0.05(-2.01%)
Jul 30, 2002 2.657 2.697 2.621 2.642 15,606,157 -0.03(-1.08%)
Jul 29, 2002 2.581 2.685 2.581 2.671 15,620,438 +0.11(+4.39%)
Jul 26, 2002 2.565 2.623 2.540 2.558 11,851,235 +0.01(+0.25%)
Jul 25, 2002 2.544 2.599 2.491 2.552 15,675,657 +0.01(+0.39%)
Jul 24, 2002 2.371 2.560 2.369 2.542 24,385,096 +0.11(+4.42%)
Jul 23, 2002 2.497 2.516 2.390 2.434 23,779,586 -0.06(-2.50%)
Jul 22, 2002 2.529 2.612 2.476 2.497 19,806,642 -0.08(-2.94%)
Jul 19, 2002 2.631 2.659 2.567 2.572 15,825,130 -0.24(-8.45%)
Jul 17, 2002 2.920 2.966 2.799 2.810 31,272,294 +0.02(+0.60%)
Jul 12, 2002 2.823 2.868 2.781 2.793 15,851,788 +0.03(+1.01%)
Jul 11, 2002 2.907 2.907 2.748 2.765 21,896,412 -0.16(-5.42%)
Jul 10, 2002 2.943 2.986 2.904 2.924 16,342,099 -0.02(-0.59%)
Jul 09, 2002 2.981 2.981 2.941 2.941 16,198,338 -0.04(-1.34%)
Jul 08, 2002 2.956 2.981 2.956 2.981 13,529,715 +0.03(+0.85%)
Jul 05, 2002 2.904 2.980 2.894 2.956 6,858,635 +0.06(+2.23%)
Jul 04, 2002 2.875 2.920 2.875 2.891 22,428,614 +0.00(+0.00%)
Jul 03, 2002 2.875 2.920 2.875 2.891 22,428,614 +0.02(+0.64%)
Jul 02, 2002 2.867 2.920 2.853 2.873 21,178,560 +0.01(+0.18%)
Jul 01, 2002 2.854 2.913 2.830 2.867 16,330,674 +0.05(+1.77%)
Jun 28, 2002 2.862 2.957 2.818 2.818 43,882,320 +0.12(+4.34%)
Jun 27, 2002 2.639 2.710 2.620 2.700 13,650,627 +0.12(+4.77%)
Jun 26, 2002 2.605 2.619 2.532 2.578 13,301,221 -0.03(-1.05%)
Jun 25, 2002 2.686 2.713 2.600 2.605 15,166,305 -0.06(-2.27%)
Jun 21, 2002 2.705 2.713 2.641 2.665 24,032,834 -0.07(-2.40%)
Jun 20, 2002 2.762 2.789 2.731 2.731 17,717,824 -0.05(-1.89%)
Jun 19, 2002 2.784 2.836 2.769 2.783 14,542,707 +0.00(+0.00%)
Jun 18, 2002 2.737 2.804 2.720 2.783 13,541,140 +0.03(+1.22%)
Jun 17, 2002 2.626 2.760 2.617 2.750 13,251,714 +0.14(+5.25%)
Jun 14, 2002 2.626 2.626 2.597 2.613 25,631,342 -0.03(-1.19%)
Jun 12, 2002 2.643 2.652 2.617 2.644 15,151,072 -0.00(-0.10%)
Jun 11, 2002 2.641 2.675 2.634 2.647 11,381,869 +0.01(+0.24%)
Jun 10, 2002 2.637 2.655 2.626 2.641 6,834,834 +0.01(+0.28%)
Jun 07, 2002 2.629 2.650 2.620 2.633 11,018,183 -0.01(-0.42%)
Jun 06, 2002 2.668 2.696 2.621 2.644 8,167,717 -0.02(-0.89%)
Jun 05, 2002 2.639 2.674 2.614 2.668 27,632,570 -0.15(-5.49%)
May 31, 2002 2.804 2.854 2.802 2.823 7,994,442 +0.00(+0.09%)
May 28, 2002 2.825 2.848 2.815 2.820 8,161,052 -0.02(-0.56%)
May 27, 2002 2.875 2.875 2.831 2.836 5,133,504 +0.00(+0.00%)
May 24, 2002 2.875 2.875 2.831 2.836 5,133,504 -0.04(-1.37%)
May 23, 2002 2.783 2.920 2.783 2.875 20,990,052 +0.11(+3.79%)
May 22, 2002 2.810 2.812 2.731 2.770 14,853,078 -0.05(-1.88%)
May 21, 2002 2.870 2.871 2.800 2.823 8,832,255 -0.03(-1.18%)
May 20, 2002 2.925 2.945 2.850 2.857 11,445,657 -0.08(-2.58%)
May 17, 2002 2.938 2.963 2.891 2.933 9,498,696 -0.00(-0.02%)
May 16, 2002 2.873 2.945 2.867 2.933 14,627,440 +0.07(+2.55%)
May 15, 2002 2.888 2.894 2.860 2.860 8,479,993 -0.04(-1.27%)
May 14, 2002 2.861 2.909 2.845 2.897 19,451,524 +0.08(+2.72%)
May 13, 2002 2.795 2.836 2.794 2.820 15,493,814 +0.04(+1.51%)
May 10, 2002 2.873 2.873 2.766 2.778 24,288,938 -0.11(-3.64%)
May 09, 2002 2.946 2.946 2.874 2.883 12,503,395 -0.06(-2.05%)
May 08, 2002 2.954 2.962 2.908 2.944 13,272,659 +0.05(+1.65%)
May 07, 2002 2.867 2.917 2.854 2.896 10,561,194 +0.06(+2.11%)
May 06, 2002 2.893 2.915 2.828 2.836 7,548,878 -0.07(-2.42%)
May 03, 2002 2.920 2.924 2.888 2.906 10,743,990 +0.01(+0.20%)
May 02, 2002 2.849 2.922 2.849 2.901 11,059,121 +0.03(+1.01%)
May 01, 2002 2.778 2.881 2.752 2.872 14,504,624 +0.07(+2.53%)
Apr 30, 2002 2.836 2.841 2.773 2.801 12,555,759 -0.03(-1.06%)
Apr 29, 2002 2.862 2.863 2.830 2.831 11,308,561 -0.04(-1.55%)
Apr 26, 2002 2.918 2.939 2.875 2.875 9,952,828 -0.04(-1.33%)
Apr 25, 2002 2.928 2.932 2.881 2.914 15,359,573 -0.03(-0.91%)
Apr 24, 2002 2.999 3.013 2.933 2.941 13,033,692 -0.07(-2.47%)
Apr 23, 2002 2.980 3.048 2.970 3.016 12,191,120 +0.02(+0.74%)
Apr 22, 2002 2.984 3.004 2.953 2.994 13,835,326 +0.01(+0.32%)
Apr 19, 2002 2.923 2.999 2.894 2.984 25,720,836 +0.07(+2.56%)
Apr 18, 2002 2.978 2.994 2.907 2.909 29,181,572 -0.11(-3.48%)
Apr 17, 2002 3.072 3.080 2.994 3.015 12,662,389 -0.07(-2.28%)
Apr 16, 2002 2.995 3.112 2.995 3.085 13,423,085 +0.09(+2.98%)
Apr 15, 2002 3.046 3.057 2.992 2.996 9,698,629 -0.04(-1.42%)
Apr 12, 2002 3.033 3.061 3.028 3.039 10,045,178 +0.02(+0.54%)
Apr 11, 2002 3.072 3.075 3.017 3.022 15,306,258 -0.05(-1.64%)
Apr 10, 2002 3.072 3.099 3.059 3.073 11,620,836 -0.01(-0.27%)
Apr 09, 2002 3.067 3.104 3.048 3.081 285,617 +0.01(+0.21%)
Apr 08, 2002 3.054 3.098 3.046 3.075 54,933,824 -0.02(-0.54%)
Apr 05, 2002 3.061 3.120 3.061 3.092 10,130,864 +0.04(+1.45%)
Apr 04, 2002 3.046 3.071 3.036 3.048 18,694,638 -0.01(-0.29%)
Apr 03, 2002 3.002 3.098 2.947 3.057 29,849,916 +0.03(+0.94%)
Apr 02, 2002 3.072 3.072 3.020 3.028 21,139,526 -0.06(-1.84%)
Apr 01, 2002 3.130 3.130 3.051 3.085 12,782,349 -0.07(-2.12%)
Mar 29, 2002 3.180 3.211 3.143 3.152 8,456,191 +0.00(+0.00%)
Mar 28, 2002 3.180 3.211 3.143 3.152 8,456,191 -0.05(-1.62%)
Mar 27, 2002 3.174 3.204 3.164 3.204 11,071,498 +0.03(+0.83%)
Mar 26, 2002 3.155 3.195 3.155 3.177 16,768,621 +0.02(+0.72%)
Mar 25, 2002 3.125 3.169 3.114 3.155 16,131,694 +0.03(+0.96%)
Mar 22, 2002 3.125 3.164 3.083 3.125 53,497,168 -0.19(-5.85%)
Mar 21, 2002 3.337 3.361 3.258 3.319 12,822,335 -0.04(-1.23%)
Mar 20, 2002 3.309 3.376 3.301 3.361 11,215,259 +0.03(+0.93%)
Mar 19, 2002 3.335 3.349 3.315 3.330 11,549,432 -0.01(-0.16%)
Mar 18, 2002 3.296 3.354 3.295 3.335 14,144,746 +0.04(+1.20%)
Mar 15, 2002 3.296 3.322 3.276 3.295 17,256,076 -0.00(-0.02%)
Mar 14, 2002 3.204 3.304 3.188 3.296 33,807,628 +0.11(+3.39%)
Mar 13, 2002 3.085 3.190 3.075 3.188 18,840,302 +0.12(+3.78%)
Mar 12, 2002 3.059 3.083 3.036 3.072 8,647,555 +0.00(+0.00%)
Mar 11, 2002 3.015 3.088 2.996 3.072 7,116,643 +0.02(+0.50%)
Mar 08, 2002 3.114 3.125 3.039 3.057 10,486,934 -0.03(-1.02%)
Mar 07, 2002 3.078 3.114 3.067 3.088 11,024,847 +0.01(+0.34%)
Mar 06, 2002 3.046 3.119 3.025 3.078 13,533,524 +0.03(+1.00%)
Mar 05, 2002 3.101 3.101 3.047 3.047 12,119,715 -0.06(-2.06%)
Mar 04, 2002 3.078 3.132 3.070 3.111 380,823 +0.02(+0.66%)
Mar 01, 2002 3.088 3.110 3.057 3.091 8,891,282 -0.00(-0.02%)
Feb 28, 2002 3.086 3.111 3.049 3.091 12,601,458 +0.02(+0.58%)
Feb 27, 2002 3.130 3.133 3.059 3.073 6,603,483 -0.05(-1.53%)
Feb 26, 2002 3.151 3.154 3.113 3.121 10,721,140 -0.02(-0.52%)
Feb 25, 2002 3.096 3.162 3.083 3.137 12,903,260 +0.02(+0.57%)
Feb 22, 2002 3.030 3.141 2.979 3.120 11,127,670 +0.10(+3.30%)
Feb 21, 2002 3.050 3.069 3.020 3.020 18,244,314 -0.05(-1.76%)
Feb 20, 2002 3.051 3.085 3.051 3.074 7,334,665 +0.01(+0.33%)
Feb 19, 2002 3.114 3.120 3.061 3.064 7,839,256 -0.06(-1.97%)
Feb 18, 2002 3.171 3.172 3.120 3.125 9,338,750 +0.00(+0.00%)
Feb 15, 2002 3.171 3.172 3.120 3.125 5,737,109 -0.05(-1.60%)
Feb 14, 2002 3.165 3.178 3.154 3.176 6,999,540 +0.00(+0.13%)
Feb 13, 2002 3.156 3.177 3.147 3.172 8,694,206 +0.01(+0.40%)
Feb 12, 2002 3.161 3.173 3.151 3.159 4,645,097 -0.01(-0.46%)
Feb 11, 2002 3.109 3.175 3.109 3.174 13,222,200 +0.07(+2.27%)
Feb 08, 2002 3.130 3.146 3.104 3.104 11,514,206 -0.05(-1.58%)
Feb 07, 2002 3.156 3.185 3.148 3.154 17,513,132 -0.00(-0.08%)
Feb 06, 2002 3.130 3.159 3.126 3.156 11,613,220 +0.01(+0.18%)
Feb 05, 2002 3.130 3.177 3.127 3.151 16,923,806 +0.03(+0.89%)
Feb 04, 2002 3.141 3.169 3.109 3.123 7,169,007 -0.03(-0.93%)
Feb 01, 2002 3.143 3.180 3.109 3.152 9,331,134 +0.01(+0.18%)
Jan 31, 2002 3.190 3.195 3.134 3.146 19,321,092 -0.06(-1.79%)
Jan 30, 2002 3.022 3.206 3.020 3.204 38,303,252 +0.17(+5.54%)
Jan 29, 2002 3.071 3.120 2.999 3.036 12,363,443 -0.02(-0.74%)
Jan 28, 2002 3.062 3.069 3.035 3.058 10,367,926 -0.02(-0.65%)
Jan 25, 2002 3.072 3.105 3.054 3.078 11,136,238 -0.01(-0.22%)
Jan 24, 2002 3.051 3.109 3.041 3.085 15,313,875 +0.03(+1.00%)
Jan 23, 2002 3.046 3.057 3.021 3.054 10,863,949 +0.01(+0.28%)
Jan 22, 2002 3.051 3.065 3.025 3.046 17,286,542 +0.02(+0.78%)
Jan 21, 2002 3.004 3.062 2.999 3.022 13,742,025 +0.00(+0.00%)
Jan 18, 2002 3.004 3.062 2.999 3.022 13,722,983 +0.01(+0.30%)
Jan 17, 2002 2.957 3.025 2.945 3.013 10,401,248 +0.07(+2.21%)
Jan 16, 2002 3.009 3.009 2.944 2.948 5,997,022 -0.06(-2.02%)
Jan 15, 2002 2.954 3.012 2.946 3.009 21,915,454 +0.14(+4.75%)
Jan 14, 2002 2.911 2.911 2.867 2.873 7,228,034 -0.04(-1.32%)
Jan 11, 2002 2.967 2.987 2.883 2.911 17,572,160 -0.08(-2.81%)
Jan 10, 2002 2.949 3.020 2.944 2.995 9,324,469 +0.04(+1.40%)
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.