Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 7.766 8.031 7.744 7.828 916,917 -0.02(-0.28%)
Sep 27, 2002 7.850 7.876 7.819 7.850 972,995 -0.04(-0.56%)
Sep 26, 2002 7.792 7.903 7.792 7.894 811,771 +0.10(+1.31%)
Sep 25, 2002 7.810 7.828 7.704 7.792 587,008 +0.08(+0.97%)
Sep 24, 2002 7.735 7.850 7.668 7.717 688,536 -0.15(-1.91%)
Sep 23, 2002 7.850 7.872 7.744 7.867 976,161 -0.06(-0.73%)
Sep 20, 2002 7.863 7.960 7.783 7.925 924,605 +0.07(+0.84%)
Sep 19, 2002 7.783 7.956 7.783 7.859 558,517 +0.03(+0.34%)
Sep 18, 2002 7.819 7.890 7.792 7.832 405,885 +0.01(+0.17%)
Sep 17, 2002 7.903 7.921 7.801 7.819 483,445 -0.04(-0.45%)
Sep 16, 2002 7.797 7.872 7.744 7.854 438,447 +0.04(+0.51%)
Sep 13, 2002 7.753 7.841 7.704 7.814 340,989 +0.03(+0.40%)
Sep 12, 2002 7.898 7.903 7.722 7.783 817,424 -0.15(-1.90%)
Sep 11, 2002 8.071 8.075 7.921 7.934 997,642 -0.14(-1.70%)
Sep 10, 2002 8.155 8.235 8.009 8.071 652,130 -0.04(-0.49%)
Sep 09, 2002 7.996 8.128 7.960 8.111 656,879 +0.08(+0.99%)
Sep 06, 2002 8.115 8.115 8.000 8.031 454,049 +0.00(+0.06%)
Sep 05, 2002 8.005 8.080 7.996 8.027 3,504,864 -0.02(-0.27%)
Sep 04, 2002 7.991 8.133 7.991 8.049 797,526 +0.01(+0.17%)
Sep 03, 2002 8.009 8.111 8.005 8.036 856,317 +0.00(+0.06%)
Aug 30, 2002 7.982 8.093 7.907 8.031 4,522,405 +0.04(+0.50%)
Aug 29, 2002 7.854 8.071 7.854 7.991 732,855 +0.08(+1.06%)
Aug 28, 2002 7.788 7.952 7.717 7.907 576,606 +0.05(+0.62%)
Aug 27, 2002 7.925 7.974 7.801 7.859 447,265 -0.11(-1.33%)
Aug 26, 2002 7.837 8.009 7.792 7.965 322,899 +0.13(+1.69%)
Aug 23, 2002 7.876 7.903 7.806 7.832 311,593 -0.10(-1.23%)
Aug 22, 2002 7.828 8.022 7.810 7.929 559,421 +0.08(+1.07%)
Aug 21, 2002 7.982 8.005 7.814 7.845 1,359,209 -0.06(-0.73%)
Aug 20, 2002 7.960 7.982 7.845 7.903 712,278 +0.04(+0.51%)
Aug 16, 2002 7.890 8.031 7.850 7.863 1,881,999 -0.06(-0.78%)
Aug 15, 2002 7.916 8.022 7.792 7.925 839,584 +0.05(+0.67%)
Aug 14, 2002 7.810 7.872 7.682 7.872 834,609 +0.07(+0.85%)
Aug 13, 2002 7.677 7.921 7.668 7.806 1,471,364 +0.15(+2.02%)
Aug 12, 2002 7.447 7.708 7.447 7.651 1,910,490 +0.36(+4.98%)
Aug 07, 2002 6.855 7.324 6.811 7.288 6,142,331 +0.14(+1.92%)
Aug 06, 2002 7.098 7.306 7.076 7.151 609,846 +0.12(+1.70%)
Aug 05, 2002 7.164 7.231 6.987 7.032 554,673 -0.14(-1.91%)
Aug 02, 2002 7.147 7.213 7.067 7.169 452,014 -0.06(-0.86%)
Aug 01, 2002 7.253 7.377 7.058 7.231 502,439 -0.08(-1.09%)
Jul 31, 2002 6.974 7.469 6.961 7.310 782,376 +0.23(+3.18%)
Jul 30, 2002 7.107 7.142 6.974 7.085 561,682 -0.02(-0.31%)
Jul 29, 2002 6.868 7.169 6.833 7.107 536,131 +0.36(+5.38%)
Jul 26, 2002 6.921 6.921 6.700 6.744 737,378 -0.22(-3.17%)
Jul 25, 2002 6.797 7.147 6.797 6.965 1,285,719 -0.08(-1.07%)
Jul 24, 2002 6.501 7.040 6.479 7.040 948,122 +0.27(+4.05%)
Jul 23, 2002 6.956 7.045 6.700 6.766 961,463 -0.36(-5.09%)
Jul 22, 2002 7.297 7.297 6.895 7.129 1,465,711 -0.24(-3.30%)
Jul 19, 2002 7.576 7.620 7.319 7.372 1,004,426 -0.18(-2.40%)
Jul 17, 2002 7.695 7.730 7.509 7.553 496,334 -0.38(-4.79%)
Jul 12, 2002 8.049 8.080 7.907 7.934 411,086 -0.09(-1.10%)
Jul 11, 2002 7.894 8.040 7.876 8.022 584,294 +0.06(+0.78%)
Jul 10, 2002 8.137 8.137 7.925 7.960 733,986 -0.19(-2.28%)
Jul 09, 2002 8.146 8.173 8.049 8.146 1,094,874 +0.02(+0.22%)
Jul 08, 2002 8.208 8.261 8.111 8.128 1,181,478 -0.09(-1.08%)
Jul 05, 2002 8.049 8.292 8.036 8.217 1,102,110 +0.43(+5.57%)
Jul 04, 2002 7.607 7.797 7.589 7.783 930,937 +0.00(+0.00%)
Jul 03, 2002 7.607 7.797 7.589 7.783 930,937 +0.12(+1.56%)
Jul 02, 2002 7.589 7.739 7.514 7.664 1,204,542 +0.08(+0.99%)
Jul 01, 2002 7.673 7.708 7.456 7.589 387,796 -0.11(-1.49%)
Jun 28, 2002 7.452 7.903 7.452 7.704 2,548,149 +0.35(+4.81%)
Jun 27, 2002 7.279 7.350 7.209 7.350 749,362 +0.09(+1.22%)
Jun 26, 2002 7.169 7.350 7.169 7.262 712,505 -0.14(-1.91%)
Jun 25, 2002 7.341 7.439 7.324 7.403 517,815 -0.14(-1.82%)
Jun 21, 2002 7.580 7.695 7.478 7.540 520,302 -0.13(-1.67%)
Jun 20, 2002 7.677 7.783 7.638 7.668 472,591 -0.00(-0.06%)
Jun 19, 2002 7.863 7.872 7.651 7.673 718,610 -0.28(-3.50%)
Jun 18, 2002 7.925 8.040 7.872 7.952 359,079 +0.04(+0.45%)
Jun 17, 2002 7.872 7.996 7.783 7.916 669,542 +0.12(+1.59%)
Jun 14, 2002 7.584 7.819 7.571 7.792 960,558 -0.29(-3.56%)
Jun 12, 2002 7.898 8.093 7.841 8.080 1,222,180 +0.12(+1.56%)
Jun 11, 2002 7.952 8.027 7.898 7.956 340,084 +0.04(+0.50%)
Jun 10, 2002 8.013 8.102 7.894 7.916 662,532 -0.20(-2.51%)
Jun 07, 2002 8.137 8.142 8.036 8.120 663,663 -0.11(-1.29%)
Jun 06, 2002 8.270 8.270 8.124 8.226 466,033 -0.08(-0.91%)
Jun 05, 2002 8.288 8.465 8.288 8.301 626,353 +0.11(+1.40%)
May 31, 2002 8.199 8.217 8.027 8.186 6,384,506 +0.72(+9.66%)
May 28, 2002 7.403 7.492 7.253 7.465 965,985 +0.05(+0.66%)
May 27, 2002 7.363 7.430 7.341 7.416 1,424,783 +0.00(+0.00%)
May 24, 2002 7.363 7.430 7.341 7.416 1,424,783 -0.01(-0.12%)
May 23, 2002 7.456 7.456 7.359 7.425 449,301 -0.01(-0.12%)
May 22, 2002 7.531 7.536 7.390 7.434 1,292,729 -0.11(-1.47%)
May 21, 2002 7.620 7.655 7.518 7.545 425,558 -0.13(-1.73%)
May 20, 2002 7.646 7.677 7.607 7.677 269,761 +0.03(+0.40%)
May 17, 2002 7.642 7.673 7.553 7.646 1,835,192 +0.08(+1.05%)
May 16, 2002 7.474 7.598 7.474 7.567 4,509,743 +0.08(+1.06%)
May 15, 2002 7.452 7.584 7.408 7.487 339,632 +0.06(+0.77%)
May 14, 2002 7.500 7.500 7.301 7.430 1,002,617 +0.02(+0.24%)
May 13, 2002 7.469 7.576 7.372 7.412 357,722 -0.02(-0.24%)
May 10, 2002 7.478 7.553 7.412 7.430 459,928 +0.02(+0.30%)
May 09, 2002 7.452 7.483 7.372 7.408 581,807 -0.15(-1.93%)
May 08, 2002 7.408 7.571 7.385 7.553 598,314 +0.26(+3.52%)
May 07, 2002 7.275 7.332 7.253 7.297 412,217 +0.02(+0.30%)
May 06, 2002 7.332 7.332 7.253 7.275 424,201 -0.09(-1.20%)
May 03, 2002 7.571 7.598 7.235 7.363 755,467 -0.29(-3.76%)
May 02, 2002 7.744 7.753 7.523 7.651 1,171,755 -0.12(-1.54%)
May 01, 2002 7.708 7.832 7.708 7.770 440,256 +0.04(+0.46%)
Apr 30, 2002 7.518 7.775 7.518 7.735 950,383 +0.17(+2.28%)
Apr 29, 2002 7.615 7.642 7.549 7.562 1,575,380 -0.08(-1.10%)
Apr 26, 2002 7.726 7.761 7.620 7.646 2,549,280 -0.08(-0.97%)
Apr 25, 2002 7.584 7.779 7.536 7.722 2,348,485 -0.04(-0.46%)
Apr 24, 2002 7.408 7.934 7.350 7.757 5,364,477 +1.30(+20.14%)
Apr 23, 2002 6.501 6.625 6.452 6.457 482,992 -0.04(-0.68%)
Apr 22, 2002 6.784 6.788 6.479 6.501 663,436 -0.31(-4.48%)
Apr 19, 2002 6.788 6.921 6.757 6.806 759,085 +0.02(+0.26%)
Apr 18, 2002 6.797 6.864 6.731 6.788 662,984 -0.02(-0.26%)
Apr 17, 2002 6.634 6.890 6.523 6.806 4,793,750 +0.14(+2.06%)
Apr 16, 2002 7.032 7.063 6.634 6.669 879,607 -0.23(-3.40%)
Apr 15, 2002 6.656 6.921 6.603 6.903 818,329 +0.20(+3.04%)
Apr 12, 2002 6.647 6.735 6.466 6.700 1,133,314 -0.01(-0.13%)
Apr 11, 2002 6.921 6.987 6.527 6.709 1,570,405 -0.25(-3.62%)
Apr 10, 2002 7.315 7.385 6.934 6.961 1,053,494 -0.38(-5.24%)
Apr 09, 2002 7.297 7.363 7.063 7.346 1,700,198 +0.27(+3.75%)
Apr 08, 2002 7.629 7.629 7.027 7.080 1,760,798 -0.70(-9.03%)
Apr 05, 2002 7.916 7.916 7.668 7.783 504,022 -0.12(-1.51%)
Apr 04, 2002 7.929 8.049 7.859 7.903 539,749 -0.08(-1.00%)
Apr 03, 2002 8.071 8.195 7.965 7.982 800,465 -0.04(-0.55%)
Apr 02, 2002 7.766 8.084 7.726 8.027 1,101,205 +0.27(+3.42%)
Apr 01, 2002 7.611 7.890 7.611 7.761 743,709 -0.03(-0.40%)
Mar 29, 2002 7.783 7.845 7.677 7.792 771,070 +0.00(+0.00%)
Mar 28, 2002 7.783 7.845 7.677 7.792 771,070 +0.05(+0.69%)
Mar 27, 2002 7.850 7.938 7.739 7.739 1,141,907 -0.11(-1.35%)
Mar 26, 2002 7.841 8.403 7.748 7.845 2,696,936 -0.42(-5.13%)
Mar 25, 2002 8.579 8.579 8.195 8.270 4,461,805 -0.53(-5.98%)
Mar 22, 2002 9.022 9.031 8.792 8.796 1,538,748 -0.29(-3.21%)
Mar 21, 2002 9.261 9.261 8.911 9.088 1,451,918 -0.26(-2.79%)
Mar 20, 2002 9.384 9.477 9.331 9.349 171,851 -0.07(-0.70%)
Mar 19, 2002 9.513 9.513 9.380 9.415 319,055 -0.09(-0.98%)
Mar 18, 2002 9.557 9.601 9.508 9.508 259,812 -0.09(-0.97%)
Mar 15, 2002 9.654 9.698 9.570 9.601 1,695,902 -0.03(-0.32%)
Mar 14, 2002 9.552 9.641 9.517 9.632 3,448,786 +0.11(+1.16%)
Mar 13, 2002 9.486 9.636 9.486 9.521 2,599,026 -0.03(-0.32%)
Mar 12, 2002 9.486 9.561 9.442 9.552 1,126,531 +0.00(+0.00%)
Mar 11, 2002 9.606 9.606 9.495 9.552 221,145 -0.02(-0.18%)
Mar 08, 2002 9.641 9.707 9.552 9.570 255,515 +0.02(+0.19%)
Mar 07, 2002 9.641 9.707 9.544 9.552 981,362 -0.09(-0.92%)
Mar 06, 2002 9.473 9.676 9.424 9.641 518,946 +0.15(+1.63%)
Mar 05, 2002 9.588 9.676 9.437 9.486 441,612 -0.12(-1.24%)
Mar 04, 2002 9.491 9.712 9.460 9.606 328,100 +0.13(+1.35%)
Mar 01, 2002 9.230 9.552 9.221 9.477 717,253 +0.25(+2.68%)
Feb 28, 2002 9.305 9.393 9.150 9.230 711,374 -0.03(-0.29%)
Feb 27, 2002 9.203 9.274 9.163 9.256 465,129 +0.07(+0.72%)
Feb 26, 2002 9.163 9.283 9.163 9.190 256,646 +0.00(+0.05%)
Feb 25, 2002 9.048 9.221 9.000 9.185 901,089 +0.15(+1.61%)
Feb 22, 2002 9.075 9.159 9.013 9.039 463,772 -0.07(-0.78%)
Feb 21, 2002 9.150 9.181 9.057 9.110 308,428 -0.08(-0.82%)
Feb 20, 2002 9.230 9.327 9.181 9.185 411,312 -0.03(-0.34%)
Feb 19, 2002 9.177 9.367 9.053 9.216 654,392 +0.08(+0.92%)
Feb 18, 2002 9.044 9.181 9.035 9.132 504,022 +0.00(+0.00%)
Feb 15, 2002 9.044 9.181 9.035 9.132 504,022 +0.07(+0.73%)
Feb 14, 2002 9.278 9.358 9.022 9.066 501,082 -0.19(-2.10%)
Feb 13, 2002 9.358 9.389 9.066 9.261 591,530 -0.12(-1.27%)
Feb 12, 2002 9.446 9.477 9.336 9.380 281,745 -0.07(-0.70%)
Feb 11, 2002 9.455 9.508 9.380 9.446 224,311 +0.07(+0.71%)
Feb 08, 2002 9.521 9.592 9.367 9.380 343,250 -0.11(-1.16%)
Feb 07, 2002 9.367 9.517 9.349 9.491 746,196 +0.18(+1.95%)
Feb 06, 2002 9.464 9.464 9.287 9.309 350,486 -0.13(-1.41%)
Feb 05, 2002 9.552 9.667 9.420 9.442 468,747 -0.21(-2.20%)
Feb 04, 2002 9.827 10.02 9.614 9.654 570,501 -0.17(-1.76%)
Feb 01, 2002 9.641 9.937 9.641 9.827 436,638 +0.11(+1.18%)
Jan 31, 2002 9.672 9.751 9.588 9.712 295,086 +0.03(+0.27%)
Jan 30, 2002 9.486 9.685 9.446 9.685 603,288 +0.25(+2.67%)
Jan 29, 2002 9.530 9.588 9.420 9.433 573,441 -0.02(-0.19%)
Jan 28, 2002 9.526 9.526 9.376 9.451 672,933 +0.01(+0.09%)
Jan 25, 2002 9.530 9.592 9.393 9.442 350,712 -0.13(-1.34%)
Jan 24, 2002 9.663 9.720 9.384 9.570 704,590 -0.04(-0.41%)
Jan 23, 2002 9.583 9.734 9.566 9.610 508,092 +0.02(+0.18%)
Jan 22, 2002 9.800 9.818 9.592 9.592 582,033 -0.12(-1.23%)
Jan 21, 2002 9.778 9.853 9.698 9.712 417,644 +0.00(+0.00%)
Jan 18, 2002 9.778 9.853 9.698 9.712 417,644 -0.14(-1.44%)
Jan 17, 2002 9.818 9.862 9.707 9.853 277,223 +0.12(+1.23%)
Jan 16, 2002 9.835 9.884 9.694 9.734 856,317 -0.10(-0.99%)
Jan 15, 2002 9.897 9.942 9.796 9.831 450,205 -0.06(-0.63%)
Jan 14, 2002 9.902 9.919 9.818 9.893 346,642 -0.00(-0.04%)
Jan 11, 2002 9.871 9.990 9.849 9.897 166,424 +0.04(+0.45%)
Jan 10, 2002 9.831 9.990 9.756 9.853 531,156 -0.23(-2.28%)
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.