Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 12.62 12.84 12.52 12.64 1,729,258 -0.01(-0.07%)
Aug 29, 2002 12.57 13.04 12.54 12.65 2,744,895 -0.12(-0.96%)
Aug 28, 2002 12.67 12.80 12.58 12.78 4,141,935 -0.02(-0.18%)
Aug 27, 2002 12.86 13.05 12.78 12.80 2,920,064 +0.08(+0.64%)
Aug 26, 2002 12.75 12.94 12.65 12.72 2,848,443 -0.13(-1.04%)
Aug 23, 2002 12.92 13.07 12.84 12.85 3,464,556 -0.14(-1.09%)
Aug 22, 2002 12.78 13.05 12.66 12.99 3,178,072 +0.19(+1.48%)
Aug 21, 2002 12.52 12.81 12.49 12.80 2,669,822 +0.31(+2.48%)
Aug 20, 2002 12.65 12.65 12.27 12.49 2,291,008 +0.30(+2.49%)
Aug 16, 2002 11.99 12.28 11.90 12.19 4,393,040 +0.02(+0.18%)
Aug 15, 2002 11.76 12.20 11.75 12.17 4,959,967 +0.51(+4.36%)
Aug 14, 2002 11.30 11.69 11.16 11.66 4,240,306 +0.36(+3.22%)
Aug 13, 2002 11.51 11.68 11.27 11.30 4,124,677 -0.24(-2.07%)
Aug 12, 2002 11.41 11.58 11.25 11.54 2,482,572 +0.16(+1.45%)
Aug 07, 2002 11.56 11.65 10.92 11.37 4,393,040 +0.03(+0.22%)
Aug 06, 2002 11.13 11.51 11.13 11.35 4,700,234 +0.45(+4.09%)
Aug 05, 2002 11.24 11.30 10.79 10.90 3,972,806 -0.52(-4.52%)
Aug 02, 2002 11.67 11.75 11.18 11.41 4,764,951 -0.24(-2.10%)
Aug 01, 2002 12.11 12.23 11.60 11.66 5,339,645 -0.45(-3.72%)
Jul 31, 2002 12.33 12.34 11.97 12.11 5,011,742 -0.22(-1.80%)
Jul 30, 2002 12.23 12.50 11.90 12.33 6,477,814 +0.10(+0.81%)
Jul 29, 2002 11.77 12.34 11.77 12.23 5,310,306 +0.59(+5.05%)
Jul 26, 2002 11.24 11.65 11.22 11.65 8,848,210 +0.76(+6.94%)
Jul 25, 2002 11.13 11.58 10.55 10.89 5,049,709 -0.21(-1.90%)
Jul 24, 2002 10.43 11.11 10.14 11.10 11,654,371 +0.34(+3.20%)
Jul 23, 2002 11.07 11.24 10.66 10.76 8,256,258 -0.08(-0.77%)
Jul 22, 2002 10.99 11.49 10.78 10.84 5,243,000 -0.34(-3.06%)
Jul 19, 2002 11.13 11.40 10.99 11.18 4,802,919 -0.26(-2.28%)
Jul 17, 2002 11.82 12.08 11.30 11.44 9,009,573 -0.22(-1.91%)
Jul 12, 2002 11.27 11.87 11.27 11.67 5,447,508 +0.43(+3.78%)
Jul 11, 2002 11.24 11.41 10.95 11.24 4,855,556 -0.08(-0.68%)
Jul 10, 2002 11.62 11.69 11.30 11.32 7,507,258 -0.47(-4.02%)
Jul 09, 2002 11.79 11.91 11.56 11.79 8,976,782 +0.12(+1.06%)
Jul 08, 2002 12.18 12.38 11.39 11.67 12,424,081 -0.51(-4.17%)
Jul 05, 2002 11.41 12.38 11.41 12.18 5,134,274 +0.85(+7.53%)
Jul 04, 2002 12.05 12.20 10.53 11.32 29,944,468 +0.00(+0.00%)
Jul 03, 2002 12.05 12.20 10.53 11.32 29,901,322 -0.95(-7.71%)
Jul 02, 2002 13.07 13.27 12.12 12.27 6,800,540 -0.83(-6.30%)
Jul 01, 2002 13.59 13.72 13.00 13.09 2,252,177 -0.52(-3.85%)
Jun 28, 2002 13.56 13.90 13.39 13.62 3,527,548 +0.22(+1.64%)
Jun 27, 2002 13.44 13.53 13.10 13.40 7,172,451 +0.18(+1.38%)
Jun 26, 2002 12.86 13.32 12.64 13.21 3,985,750 -0.07(-0.50%)
Jun 25, 2002 13.33 13.62 13.18 13.28 172,580 +0.12(+0.92%)
Jun 21, 2002 13.42 13.65 13.02 13.16 6,639,177 -0.41(-2.99%)
Jun 20, 2002 13.91 14.20 13.55 13.56 5,135,137 -0.41(-2.94%)
Jun 19, 2002 14.31 14.46 13.96 13.98 4,181,629 -0.55(-3.77%)
Jun 18, 2002 14.83 14.85 14.24 14.52 3,691,500 -0.30(-2.05%)
Jun 17, 2002 14.23 15.07 14.18 14.83 4,949,613 +0.78(+5.56%)
Jun 14, 2002 13.99 14.20 13.24 14.05 5,287,008 -0.23(-1.62%)
Jun 12, 2002 13.91 14.32 13.76 14.28 6,843,685 +0.37(+2.67%)
Jun 11, 2002 14.46 14.60 13.88 13.91 6,763,435 -0.39(-2.76%)
Jun 10, 2002 15.07 15.07 14.30 14.30 11,274,694 -0.79(-5.27%)
Jun 07, 2002 15.24 15.53 14.91 15.10 5,950,580 -0.51(-3.26%)
Jun 06, 2002 15.70 15.82 15.53 15.60 4,147,113 -0.23(-1.46%)
Jun 05, 2002 15.64 15.87 15.20 15.84 3,481,814 -0.10(-0.62%)
May 31, 2002 15.66 16.05 15.54 15.93 3,761,395 -0.04(-0.25%)
May 28, 2002 16.09 16.22 15.82 15.98 2,410,088 -0.14(-0.86%)
May 27, 2002 16.40 16.43 16.05 16.11 1,606,725 +0.00(+0.00%)
May 24, 2002 16.40 16.43 16.05 16.11 1,594,645 -0.10(-0.64%)
May 23, 2002 16.05 16.34 15.75 16.22 2,847,580 +0.32(+2.03%)
May 22, 2002 15.64 16.05 15.55 15.90 2,949,403 +0.19(+1.20%)
May 21, 2002 15.99 15.99 15.65 15.71 1,919,096 -0.23(-1.43%)
May 20, 2002 16.31 16.31 15.87 15.94 2,102,895 -0.48(-2.90%)
May 17, 2002 16.11 16.44 16.11 16.41 1,875,951 +0.34(+2.11%)
May 16, 2002 16.17 16.25 15.93 16.07 1,960,516 -0.13(-0.80%)
May 15, 2002 16.31 16.46 15.94 16.20 3,732,919 -0.13(-0.78%)
May 14, 2002 15.91 16.36 15.86 16.33 3,593,129 +0.64(+4.07%)
May 13, 2002 15.49 15.81 15.41 15.69 2,375,572 +0.17(+1.11%)
May 10, 2002 15.63 15.85 15.27 15.52 2,823,419 -0.11(-0.70%)
May 09, 2002 15.73 15.82 15.58 15.63 2,283,242 -0.21(-1.35%)
May 08, 2002 15.53 15.86 15.53 15.84 3,204,822 +0.42(+2.72%)
May 07, 2002 15.24 15.62 15.07 15.42 5,021,234 +0.36(+2.39%)
May 06, 2002 14.95 15.12 14.94 15.06 2,976,153 -0.00(-0.02%)
May 03, 2002 15.30 15.30 14.94 15.07 4,652,774 -0.23(-1.52%)
May 02, 2002 15.53 15.58 15.09 15.30 4,853,830 -0.23(-1.49%)
May 01, 2002 15.58 15.63 15.22 15.53 3,923,621 -0.08(-0.48%)
Apr 30, 2002 15.53 15.69 15.09 15.60 4,799,467 +0.24(+1.55%)
Apr 29, 2002 15.88 15.88 15.18 15.37 4,606,177 -0.51(-3.21%)
Apr 26, 2002 16.10 16.16 15.74 15.88 3,583,637 -0.22(-1.37%)
Apr 25, 2002 16.40 16.42 15.80 16.10 6,495,935 -0.32(-1.98%)
Apr 24, 2002 15.90 16.64 15.90 16.42 5,599,379 +0.52(+3.25%)
Apr 23, 2002 15.79 15.91 15.56 15.90 4,058,233 +0.29(+1.83%)
Apr 22, 2002 15.98 15.98 15.31 15.62 3,104,725 -0.36(-2.26%)
Apr 19, 2002 16.11 16.16 15.83 15.98 2,720,733 -0.21(-1.30%)
Apr 18, 2002 16.40 16.40 16.04 16.19 2,791,492 -0.21(-1.29%)
Apr 17, 2002 16.75 16.75 16.33 16.40 2,851,032 -0.16(-0.95%)
Apr 16, 2002 16.51 16.72 16.35 16.56 4,915,959 +0.05(+0.31%)
Apr 15, 2002 16.57 16.71 16.47 16.51 1,710,274 -0.26(-1.52%)
Apr 12, 2002 16.71 16.82 16.31 16.76 2,307,403 +0.05(+0.31%)
Apr 11, 2002 17.20 17.29 16.66 16.71 3,310,959 -0.52(-3.02%)
Apr 10, 2002 16.55 17.23 16.51 17.23 3,461,104 +0.70(+4.20%)
Apr 09, 2002 16.50 16.80 16.43 16.54 3,206,548 +0.02(+0.13%)
Apr 08, 2002 16.22 16.69 15.78 16.52 2,867,427 +0.29(+1.79%)
Apr 05, 2002 16.34 16.48 16.05 16.22 3,183,250 +0.00(+0.00%)
Apr 04, 2002 15.98 16.28 15.87 16.22 2,334,153 +0.18(+1.13%)
Apr 03, 2002 16.48 16.61 15.89 16.04 3,987,475 -0.28(-1.69%)
Apr 02, 2002 16.57 16.57 16.21 16.32 2,418,717 -0.36(-2.15%)
Apr 01, 2002 16.48 16.82 16.18 16.68 3,113,354 +0.27(+1.64%)
Mar 29, 2002 16.60 16.60 16.34 16.41 2,206,443 +0.00(+0.00%)
Mar 28, 2002 16.60 16.60 16.34 16.41 2,206,443 -0.04(-0.23%)
Mar 27, 2002 16.60 16.68 16.39 16.44 2,366,943 -0.13(-0.78%)
Mar 26, 2002 16.19 16.66 16.11 16.57 3,675,967 +0.38(+2.35%)
Mar 25, 2002 16.64 16.65 16.15 16.19 3,404,153 -0.44(-2.67%)
Mar 22, 2002 16.77 16.92 16.53 16.64 3,256,596 -0.30(-1.76%)
Mar 21, 2002 16.99 17.03 16.71 16.93 37,363,708 -0.08(-0.46%)
Mar 20, 2002 17.06 17.15 16.95 17.01 2,885,548 -0.24(-1.40%)
Mar 19, 2002 17.33 17.55 17.15 17.25 3,236,750 -0.07(-0.41%)
Mar 18, 2002 17.10 17.41 16.89 17.32 4,840,024 +0.21(+1.21%)
Mar 15, 2002 16.57 17.15 16.33 17.12 4,183,354 +0.70(+4.29%)
Mar 14, 2002 16.59 16.69 16.32 16.41 2,787,177 -0.21(-1.23%)
Mar 13, 2002 16.41 16.67 16.25 16.62 3,403,290 +0.21(+1.25%)
Mar 12, 2002 16.57 16.68 16.32 16.41 3,248,830 -0.36(-2.16%)
Mar 11, 2002 16.11 16.79 16.02 16.77 3,178,072 +0.67(+4.14%)
Mar 08, 2002 16.02 16.50 15.99 16.11 5,110,976 -0.11(-0.65%)
Mar 07, 2002 16.65 16.66 15.94 16.21 6,337,161 -0.32(-1.95%)
Mar 06, 2002 16.50 16.57 16.17 16.54 7,124,129 +0.03(+0.17%)
Mar 05, 2002 16.15 16.51 15.88 16.51 8,411,581 +0.54(+3.38%)
Mar 04, 2002 15.48 16.09 15.07 15.97 11,211,702 +0.49(+3.18%)
Mar 01, 2002 14.83 15.63 14.78 15.48 8,499,597 +0.82(+5.56%)
Feb 28, 2002 14.54 14.67 14.28 14.66 4,673,484 +0.12(+0.81%)
Feb 27, 2002 14.76 14.89 14.45 14.54 2,849,306 -0.22(-1.48%)
Feb 26, 2002 14.86 15.04 14.49 14.76 3,896,008 -0.07(-0.48%)
Feb 25, 2002 13.96 14.86 13.96 14.83 6,214,629 +0.87(+6.22%)
Feb 22, 2002 14.27 14.37 13.51 13.96 4,991,032 -0.31(-2.16%)
Feb 21, 2002 14.23 14.66 14.22 14.27 5,549,330 -0.01(-0.08%)
Feb 20, 2002 14.05 14.34 13.84 14.28 5,643,387 +0.23(+1.66%)
Feb 19, 2002 14.24 14.31 13.99 14.05 3,694,951 -0.10(-0.71%)
Feb 18, 2002 13.94 14.40 13.80 14.15 5,438,879 +0.00(+0.00%)
Feb 15, 2002 13.94 14.40 13.80 14.15 5,430,250 +0.30(+2.14%)
Feb 14, 2002 13.85 13.86 13.67 13.86 3,673,379 +0.14(+1.00%)
Feb 13, 2002 13.73 14.00 13.57 13.72 3,056,403 +0.02(+0.11%)
Feb 12, 2002 13.96 14.10 13.34 13.70 10,682,742 -0.26(-1.86%)
Feb 11, 2002 13.16 13.96 13.06 13.96 7,957,693 +0.77(+5.83%)
Feb 08, 2002 12.75 13.21 12.52 13.19 10,387,629 +0.45(+3.50%)
Feb 07, 2002 12.31 12.90 12.24 12.75 7,585,782 +0.46(+3.74%)
Feb 06, 2002 12.40 12.78 11.93 12.29 9,549,750 +0.12(+0.99%)
Feb 05, 2002 12.14 12.57 11.90 12.17 14,649,508 +0.00(+0.00%)
Feb 04, 2002 12.86 12.86 11.94 12.17 11,768,274 -1.01(-7.65%)
Feb 01, 2002 13.38 13.67 13.08 13.18 11,656,097 -0.05(-0.40%)
Jan 31, 2002 14.28 14.45 13.10 13.23 15,111,161 -1.01(-7.11%)
Jan 30, 2002 15.01 15.07 12.15 14.24 46,447,492 -0.92(-6.09%)
Jan 29, 2002 16.26 16.28 14.88 15.17 7,712,629 -1.00(-6.17%)
Jan 28, 2002 16.18 16.42 16.06 16.16 2,412,677 -0.01(-0.07%)
Jan 25, 2002 15.74 16.45 15.62 16.18 431,451 +0.41(+2.59%)
Jan 24, 2002 15.76 15.93 15.49 15.77 2,897,629 +0.01(+0.04%)
Jan 23, 2002 15.39 15.76 15.25 15.76 2,562,822 +0.35(+2.25%)
Jan 22, 2002 15.60 15.72 15.07 15.41 4,890,072 -0.18(-1.12%)
Jan 21, 2002 14.95 15.74 14.79 15.59 6,240,516 +0.00(+0.00%)
Jan 18, 2002 14.95 15.74 14.79 15.59 6,201,685 +0.70(+4.68%)
Jan 17, 2002 15.18 15.38 14.70 14.89 6,708,209 -0.09(-0.62%)
Jan 16, 2002 15.30 15.62 14.97 14.98 8,826,637 -0.37(-2.41%)
Jan 15, 2002 16.09 16.09 15.15 15.36 12,617,371 -0.83(-5.14%)
Jan 14, 2002 16.33 16.45 16.16 16.19 9,976,024 -0.19(-1.15%)
Jan 11, 2002 16.57 16.68 16.27 16.38 9,794,815 -0.21(-1.26%)
Jan 10, 2002 17.15 17.16 16.57 16.58 6,055,855 +0.72(+4.53%)
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.