Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 1.164 1.188 1.143 1.185 4,027,011 -0.01(-0.86%)
Sep 27, 2002 1.241 1.264 1.193 1.195 4,354,828 -0.05(-3.93%)
Sep 26, 2002 1.231 1.260 1.223 1.244 5,343,514 +0.02(+1.82%)
Sep 25, 2002 1.242 1.253 1.214 1.222 6,114,354 +0.00(+0.02%)
Sep 24, 2002 1.236 1.248 1.211 1.222 3,673,011 -0.03(-2.07%)
Sep 23, 2002 1.268 1.276 1.233 1.247 4,656,461 -0.04(-3.04%)
Sep 20, 2002 1.324 1.331 1.277 1.287 4,110,798 -0.03(-2.35%)
Sep 19, 2002 1.347 1.347 1.315 1.318 104,105,320 -0.04(-2.65%)
Sep 18, 2002 1.374 1.374 1.308 1.353 5,317,331 -0.02(-1.49%)
Sep 17, 2002 1.427 1.431 1.369 1.374 3,123,159 -0.05(-3.29%)
Sep 16, 2002 1.432 1.445 1.408 1.421 2,950,349 -0.01(-0.80%)
Sep 13, 2002 1.444 1.445 1.411 1.432 2,572,260 -0.02(-1.61%)
Sep 12, 2002 1.483 1.483 1.446 1.456 1,506,070 -0.03(-2.15%)
Sep 11, 2002 1.493 1.497 1.475 1.488 1,937,573 -0.00(-0.26%)
Sep 10, 2002 1.497 1.497 1.480 1.491 2,682,230 +0.01(+0.94%)
Sep 09, 2002 1.456 1.478 1.444 1.478 2,527,224 +0.02(+1.24%)
Sep 06, 2002 1.423 1.470 1.419 1.459 2,738,786 +0.05(+3.42%)
Sep 05, 2002 1.422 1.430 1.408 1.411 2,780,680 -0.03(-2.05%)
Sep 04, 2002 1.412 1.442 1.400 1.441 2,247,585 +0.03(+1.86%)
Sep 03, 2002 1.426 1.430 1.387 1.415 2,317,757 -0.02(-1.63%)
Aug 30, 2002 1.426 1.447 1.425 1.438 1,566,816 +0.01(+0.80%)
Aug 29, 2002 1.432 1.442 1.421 1.426 1,915,579 -0.01(-0.73%)
Aug 28, 2002 1.450 1.451 1.432 1.437 1,666,313 -0.01(-0.99%)
Aug 27, 2002 1.461 1.484 1.447 1.451 2,893,792 -0.01(-0.49%)
Aug 26, 2002 1.427 1.463 1.420 1.458 1,623,372 +0.03(+2.16%)
Aug 23, 2002 1.448 1.449 1.426 1.428 2,036,023 -0.03(-1.89%)
Aug 22, 2002 1.437 1.458 1.432 1.455 2,798,485 +0.02(+1.09%)
Aug 21, 2002 1.432 1.455 1.432 1.439 5,446,153 +0.01(+0.50%)
Aug 20, 2002 1.430 1.441 1.415 1.432 2,546,076 +0.05(+3.79%)
Aug 16, 2002 1.394 1.394 1.368 1.380 2,472,763 -0.01(-1.01%)
Aug 15, 2002 1.357 1.404 1.353 1.394 3,729,567 +0.06(+4.19%)
Aug 14, 2002 1.340 1.341 1.305 1.338 2,844,567 +0.01(+0.90%)
Aug 13, 2002 1.367 1.373 1.326 1.326 3,023,662 -0.04(-3.14%)
Aug 12, 2002 1.349 1.377 1.340 1.369 4,554,869 +0.08(+6.07%)
Aug 07, 2002 1.284 1.291 1.261 1.291 1,975,278 +0.02(+1.67%)
Aug 06, 2002 1.232 1.287 1.232 1.269 2,791,153 +0.05(+3.93%)
Aug 05, 2002 1.238 1.260 1.215 1.221 4,067,857 -0.02(-1.24%)
Aug 02, 2002 1.300 1.301 1.233 1.237 4,544,396 -0.06(-4.88%)
Aug 01, 2002 1.281 1.317 1.260 1.300 4,828,224 +0.02(+1.47%)
Jul 31, 2002 1.269 1.296 1.266 1.281 3,817,544 -0.01(-0.90%)
Jul 30, 2002 1.324 1.324 1.284 1.293 4,623,993 -0.04(-2.99%)
Jul 29, 2002 1.285 1.336 1.285 1.333 3,792,408 +0.07(+5.92%)
Jul 26, 2002 1.287 1.289 1.242 1.258 2,350,224 -0.02(-1.82%)
Jul 25, 2002 1.261 1.307 1.226 1.282 5,065,970 +0.02(+1.65%)
Jul 24, 2002 1.178 1.263 1.155 1.261 3,315,869 +0.08(+7.05%)
Jul 23, 2002 1.184 1.224 1.174 1.178 3,251,982 -0.00(-0.04%)
Jul 22, 2002 1.204 1.229 1.172 1.178 3,993,496 -0.02(-1.77%)
Jul 19, 2002 1.225 1.238 1.200 1.200 2,694,798 -0.03(-2.12%)
Jul 17, 2002 1.286 1.297 1.187 1.226 6,600,319 -0.05(-4.02%)
Jul 12, 2002 1.290 1.294 1.272 1.277 3,213,230 -0.01(-0.72%)
Jul 11, 2002 1.301 1.301 1.254 1.286 3,036,230 -0.03(-2.36%)
Jul 10, 2002 1.340 1.349 1.309 1.317 2,425,633 -0.03(-1.88%)
Jul 09, 2002 1.371 1.371 1.343 1.343 317,133,696 -0.03(-2.48%)
Jul 08, 2002 1.423 1.423 1.377 1.377 2,734,597 -0.05(-3.35%)
Jul 05, 2002 1.373 1.426 1.373 1.425 853,579 +0.06(+4.12%)
Jul 04, 2002 1.384 1.395 1.350 1.368 3,507,532 +0.00(+0.00%)
Jul 03, 2002 1.384 1.395 1.350 1.368 3,496,011 -0.02(-1.55%)
Jul 02, 2002 1.401 1.401 1.368 1.390 4,669,029 -0.01(-0.95%)
Jul 01, 2002 1.384 1.415 1.384 1.403 4,787,378 +0.02(+1.77%)
Jun 28, 2002 1.349 1.397 1.349 1.379 7,036,011 +0.03(+2.41%)
Jun 27, 2002 1.363 1.370 1.324 1.346 4,122,319 -0.01(-0.91%)
Jun 26, 2002 1.346 1.364 1.325 1.359 3,874,100 -0.00(-0.35%)
Jun 25, 2002 1.390 1.395 1.347 1.363 3,483,443 -0.02(-1.52%)
Jun 21, 2002 1.389 1.421 1.359 1.384 3,656,254 -0.01(-0.53%)
Jun 20, 2002 1.406 1.426 1.385 1.392 5,307,905 -0.04(-3.06%)
Jun 19, 2002 1.451 1.475 1.436 1.436 2,624,627 -0.02(-1.39%)
Jun 18, 2002 1.439 1.469 1.439 1.456 4,398,816 +0.01(+0.91%)
Jun 17, 2002 1.387 1.447 1.387 1.443 2,527,224 +0.06(+4.46%)
Jun 14, 2002 1.399 1.399 1.365 1.381 4,785,283 -0.07(-5.13%)
Jun 12, 2002 1.445 1.456 1.426 1.456 4,851,266 +0.01(+0.88%)
Jun 11, 2002 1.460 1.498 1.441 1.443 4,307,698 -0.01(-1.00%)
Jun 10, 2002 1.448 1.478 1.433 1.458 2,264,343 +0.01(+0.34%)
Jun 07, 2002 1.419 1.480 1.402 1.453 3,416,414 +0.03(+2.37%)
Jun 06, 2002 1.437 1.458 1.417 1.419 2,848,757 -0.02(-1.23%)
Jun 05, 2002 1.410 1.452 1.400 1.437 6,398,183 -0.10(-6.52%)
May 31, 2002 1.528 1.565 1.528 1.537 4,321,313 -0.07(-4.18%)
May 28, 2002 1.609 1.618 1.592 1.604 4,195,633 +0.00(+0.15%)
May 27, 2002 1.633 1.646 1.602 1.602 3,492,869 +0.00(+0.00%)
May 24, 2002 1.633 1.646 1.602 1.602 3,480,301 -0.03(-2.03%)
May 23, 2002 1.627 1.635 1.583 1.635 7,025,538 +0.07(+4.31%)
May 22, 2002 1.551 1.573 1.540 1.568 3,466,686 +0.02(+1.41%)
May 21, 2002 1.544 1.584 1.531 1.546 8,476,100 +0.05(+3.19%)
May 20, 2002 1.537 1.537 1.480 1.498 3,519,053 -0.05(-3.37%)
May 17, 2002 1.534 1.550 1.534 1.550 2,318,804 +0.02(+1.07%)
May 16, 2002 1.550 1.551 1.532 1.534 1,647,461 -0.01(-0.76%)
May 15, 2002 1.526 1.548 1.521 1.546 1,954,331 +0.02(+1.24%)
May 14, 2002 1.528 1.528 1.509 1.527 3,250,934 +0.02(+1.35%)
May 13, 2002 1.486 1.511 1.468 1.506 3,452,023 +0.02(+1.41%)
May 10, 2002 1.504 1.511 1.477 1.485 3,665,680 -0.02(-1.24%)
May 09, 2002 1.511 1.520 1.500 1.504 1,414,952 -0.01(-0.58%)
May 08, 2002 1.516 1.524 1.504 1.513 2,312,520 +0.02(+1.04%)
May 07, 2002 1.496 1.506 1.482 1.497 2,799,532 +0.00(+0.26%)
May 06, 2002 1.502 1.510 1.489 1.494 4,236,479 -0.01(-0.59%)
May 03, 2002 1.517 1.528 1.492 1.502 3,183,905 -0.02(-1.19%)
May 02, 2002 1.511 1.550 1.505 1.521 2,844,567 +0.01(+0.85%)
May 01, 2002 1.489 1.523 1.456 1.508 3,799,739 +0.02(+1.09%)
Apr 30, 2002 1.466 1.497 1.464 1.491 2,284,242 +0.03(+1.88%)
Apr 29, 2002 1.497 1.498 1.460 1.464 2,093,627 -0.03(-2.08%)
Apr 26, 2002 1.479 1.511 1.478 1.495 3,426,887 +0.02(+1.21%)
Apr 25, 2002 1.493 1.499 1.461 1.477 2,204,644 -0.02(-1.04%)
Apr 24, 2002 1.468 1.497 1.468 1.493 4,552,775 +0.03(+1.97%)
Apr 23, 2002 1.458 1.479 1.445 1.464 2,257,011 +0.02(+1.36%)
Apr 22, 2002 1.450 1.460 1.430 1.444 3,778,792 -0.01(-0.41%)
Apr 19, 2002 1.438 1.474 1.438 1.450 2,800,579 +0.02(+1.06%)
Apr 18, 2002 1.469 1.479 1.422 1.435 5,076,443 -0.03(-2.29%)
Apr 17, 2002 1.525 1.537 1.464 1.468 2,659,189 -0.05(-3.57%)
Apr 16, 2002 1.513 1.527 1.494 1.523 2,414,112 +0.04(+2.82%)
Apr 15, 2002 1.492 1.509 1.470 1.481 2,630,911 +0.00(+0.03%)
Apr 12, 2002 1.504 1.505 1.463 1.481 6,440,076 -0.02(-1.57%)
Apr 11, 2002 1.568 1.569 1.501 1.504 3,934,845 -0.07(-4.17%)
Apr 10, 2002 1.529 1.570 1.528 1.570 3,184,952 +0.04(+2.67%)
Apr 09, 2002 1.505 1.537 1.505 1.529 4,236,479 +0.02(+1.63%)
Apr 08, 2002 1.475 1.506 1.461 1.504 1,854,834 +0.02(+1.61%)
Apr 05, 2002 1.445 1.492 1.445 1.480 2,404,686 +0.03(+2.06%)
Apr 04, 2002 1.438 1.451 1.430 1.451 2,192,076 +0.01(+0.50%)
Apr 03, 2002 1.469 1.472 1.437 1.443 1,854,834 -0.03(-1.72%)
Apr 02, 2002 1.487 1.487 1.464 1.469 2,814,195 -0.02(-1.38%)
Apr 01, 2002 1.490 1.505 1.456 1.489 3,957,887 -0.01(-0.84%)
Mar 29, 2002 1.511 1.523 1.499 1.502 2,853,993 +0.00(+0.00%)
Mar 28, 2002 1.511 1.523 1.499 1.502 2,853,993 -0.00(-0.30%)
Mar 27, 2002 1.451 1.512 1.451 1.506 3,829,064 +0.06(+3.83%)
Mar 26, 2002 1.399 1.492 1.399 1.451 5,760,354 +0.05(+3.92%)
Mar 25, 2002 1.449 1.452 1.384 1.396 4,523,449 -0.06(-3.96%)
Mar 22, 2002 1.473 1.474 1.444 1.454 5,165,467 -0.02(-1.65%)
Mar 21, 2002 1.517 1.517 1.475 1.478 3,268,739 -0.04(-2.53%)
Mar 20, 2002 1.528 1.529 1.513 1.516 2,643,479 -0.02(-0.98%)
Mar 19, 2002 1.535 1.548 1.528 1.532 2,507,325 +0.01(+0.66%)
Mar 18, 2002 1.513 1.530 1.513 1.521 3,405,940 +0.01(+0.47%)
Mar 15, 2002 1.530 1.539 1.514 1.514 2,261,201 -0.02(-1.15%)
Mar 14, 2002 1.531 1.542 1.525 1.532 2,346,035 -0.00(-0.17%)
Mar 13, 2002 1.528 1.550 1.523 1.535 2,646,621 -0.01(-0.73%)
Mar 12, 2002 1.521 1.547 1.511 1.546 3,267,692 +0.01(+0.87%)
Mar 11, 2002 1.547 1.550 1.513 1.532 3,238,366 -0.02(-1.05%)
Mar 08, 2002 1.569 1.578 1.544 1.549 4,459,562 +0.00(+0.23%)
Mar 07, 2002 1.498 1.559 1.497 1.545 16,757,395 +0.06(+4.30%)
Mar 06, 2002 1.456 1.493 1.454 1.481 3,727,473 +0.02(+1.60%)
Mar 05, 2002 1.488 1.500 1.449 1.458 3,142,011 -0.04(-2.94%)
Mar 04, 2002 1.480 1.509 1.478 1.502 4,231,242 +0.05(+3.21%)
Mar 01, 2002 1.435 1.456 1.435 1.455 3,034,135 +0.02(+1.36%)
Feb 28, 2002 1.460 1.462 1.423 1.436 3,750,514 -0.03(-1.76%)
Feb 27, 2002 1.492 1.501 1.449 1.462 3,566,183 -0.00(-0.15%)
Feb 26, 2002 1.441 1.481 1.436 1.464 3,395,467 +0.03(+2.25%)
Feb 25, 2002 1.411 1.447 1.411 1.431 2,957,680 +0.03(+1.90%)
Feb 22, 2002 1.399 1.411 1.389 1.405 2,863,420 +0.02(+1.61%)
Feb 21, 2002 1.392 1.426 1.383 1.383 3,432,124 -0.01(-0.67%)
Feb 20, 2002 1.347 1.401 1.347 1.392 2,732,502 +0.05(+3.50%)
Feb 19, 2002 1.360 1.361 1.343 1.345 1,242,141 -0.02(-1.12%)
Feb 18, 2002 1.363 1.376 1.349 1.360 2,549,218 +0.00(+0.00%)
Feb 15, 2002 1.363 1.376 1.349 1.360 2,549,218 -0.00(-0.14%)
Feb 14, 2002 1.370 1.381 1.341 1.362 3,040,420 -0.01(-0.44%)
Feb 13, 2002 1.343 1.371 1.343 1.368 1,824,461 +0.02(+1.47%)
Feb 12, 2002 1.346 1.349 1.332 1.348 2,096,769 -0.00(-0.11%)
Feb 11, 2002 1.347 1.358 1.335 1.350 2,843,520 +0.02(+1.87%)
Feb 08, 2002 1.284 1.334 1.284 1.325 1,977,372 +0.04(+3.35%)
Feb 07, 2002 1.294 1.315 1.282 1.282 2,192,076 -0.03(-2.06%)
Feb 06, 2002 1.292 1.337 1.292 1.309 2,785,917 +0.02(+1.54%)
Feb 05, 2002 1.289 1.328 1.279 1.289 4,283,609 -0.02(-1.42%)
Feb 04, 2002 1.321 1.334 1.307 1.308 1,733,343 -0.01(-0.76%)
Feb 01, 2002 1.325 1.337 1.316 1.318 1,046,289 -0.00(-0.36%)
Jan 31, 2002 1.313 1.343 1.313 1.322 2,157,514 +0.01(+0.69%)
Jan 30, 2002 1.296 1.315 1.287 1.313 2,254,917 +0.02(+1.27%)
Jan 29, 2002 1.295 1.305 1.279 1.297 1,892,538 +0.01(+0.69%)
Jan 28, 2002 1.297 1.320 1.277 1.288 3,406,988 -0.00(-0.26%)
Jan 25, 2002 1.235 1.311 1.235 1.291 2,735,644 +0.06(+4.85%)
Jan 24, 2002 1.258 1.268 1.232 1.232 1,945,952 -0.02(-1.92%)
Jan 23, 2002 1.241 1.265 1.240 1.256 1,662,124 +0.02(+1.37%)
Jan 22, 2002 1.217 1.246 1.217 1.239 3,665,680 +0.02(+1.75%)
Jan 21, 2002 1.235 1.236 1.218 1.218 1,217,005 +0.00(+0.00%)
Jan 18, 2002 1.235 1.236 1.218 1.218 1,203,390 -0.02(-1.49%)
Jan 17, 2002 1.207 1.238 1.191 1.236 3,175,526 +0.03(+2.66%)
Jan 16, 2002 1.220 1.226 1.204 1.204 1,607,662 -0.02(-1.27%)
Jan 15, 2002 1.227 1.235 1.211 1.220 1,553,201 -0.01(-0.41%)
Jan 14, 2002 1.252 1.256 1.222 1.225 4,073,094 -0.03(-2.62%)
Jan 11, 2002 1.239 1.263 1.238 1.257 4,147,455 +0.01(+1.13%)
Jan 10, 2002 1.251 1.265 1.234 1.243 3,253,029 -0.00(-0.31%)
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.