Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.954 6.335 5.903 6.263 5,607,843 +0.31(+5.14%)
Oct 30, 2002 6.222 6.222 5.785 5.957 9,455,557 -0.27(-4.26%)
Oct 29, 2002 6.423 6.423 5.851 6.222 7,874,144 -0.20(-3.10%)
Oct 28, 2002 6.590 6.632 6.421 6.421 1,457,957 -0.13(-1.95%)
Oct 25, 2002 6.432 6.549 6.399 6.549 2,219,857 +0.12(+1.82%)
Oct 24, 2002 6.483 6.554 6.413 6.432 1,582,001 -0.05(-0.79%)
Oct 23, 2002 6.506 6.564 6.362 6.483 25,808,192 -0.02(-0.37%)
Oct 22, 2002 6.551 6.576 6.449 6.506 2,489,696 -0.04(-0.68%)
Oct 21, 2002 6.464 6.608 6.340 6.551 3,100,510 +0.09(+1.34%)
Oct 18, 2002 6.583 6.585 6.421 6.464 4,052,885 -0.16(-2.36%)
Oct 17, 2002 6.234 6.634 6.217 6.620 4,052,297 +0.55(+9.05%)
Oct 16, 2002 6.255 6.255 6.022 6.071 1,771,300 -0.18(-2.94%)
Oct 15, 2002 5.962 6.318 5.962 6.255 2,707,802 +0.32(+5.39%)
Oct 14, 2002 6.018 6.073 5.899 5.935 2,574,940 -0.10(-1.64%)
Oct 11, 2002 5.843 6.187 5.843 6.033 2,347,428 +0.22(+3.71%)
Oct 10, 2002 5.481 5.843 5.358 5.817 3,526,727 +0.34(+6.11%)
Oct 09, 2002 5.613 5.673 5.481 5.482 2,723,675 -0.17(-2.98%)
Oct 08, 2002 5.426 5.749 5.426 5.651 3,510,266 +0.19(+3.52%)
Oct 07, 2002 5.545 5.641 5.438 5.459 3,480,284 -0.20(-3.46%)
Oct 04, 2002 5.814 5.814 5.578 5.654 5,005,260 -0.16(-2.78%)
Oct 03, 2002 5.972 5.972 5.804 5.816 2,478,527 -0.15(-2.59%)
Oct 02, 2002 6.045 6.091 5.930 5.971 2,336,846 -0.08(-1.29%)
Oct 01, 2002 6.120 6.120 5.823 6.049 4,919,429 -0.07(-1.17%)
Sep 30, 2002 6.321 6.321 6.013 6.120 3,927,665 -0.24(-3.80%)
Sep 27, 2002 6.532 6.532 6.362 6.362 3,552,594 -0.19(-2.86%)
Sep 26, 2002 6.568 6.631 6.515 6.549 2,674,881 -0.00(-0.03%)
Sep 25, 2002 6.299 6.551 6.278 6.551 2,253,954 +0.26(+4.11%)
Sep 24, 2002 6.426 6.426 6.217 6.292 1,774,239 -0.13(-2.07%)
Sep 23, 2002 6.653 6.653 6.360 6.425 1,613,746 -0.23(-3.45%)
Sep 20, 2002 6.549 6.654 6.542 6.654 2,611,389 +0.14(+2.14%)
Sep 19, 2002 6.608 6.651 6.513 6.515 994,115 -0.12(-1.79%)
Sep 18, 2002 6.654 6.695 6.574 6.634 58,788 -0.06(-0.94%)
Sep 17, 2002 6.806 6.821 6.685 6.697 2,285,112 -0.02(-0.35%)
Sep 16, 2002 6.651 6.751 6.634 6.721 2,193,402 +0.03(+0.46%)
Sep 13, 2002 6.709 6.773 6.593 6.690 1,917,683 -0.02(-0.30%)
Sep 12, 2002 6.779 6.796 6.661 6.710 1,488,527 -0.10(-1.42%)
Sep 11, 2002 6.864 6.898 6.807 6.807 2,531,436 -0.09(-1.31%)
Sep 10, 2002 6.879 6.932 6.860 6.898 1,709,572 +0.04(+0.65%)
Sep 09, 2002 6.852 6.903 6.738 6.853 1,858,895 +0.00(+0.02%)
Sep 06, 2002 6.852 6.913 6.802 6.852 1,460,308 -0.02(-0.35%)
Sep 05, 2002 6.966 6.989 6.862 6.875 1,520,273 -0.11(-1.56%)
Sep 04, 2002 6.855 6.988 6.838 6.984 1,776,591 +0.15(+2.14%)
Sep 03, 2002 6.906 6.906 6.792 6.838 1,688,408 -0.07(-1.01%)
Aug 30, 2002 6.910 7.008 6.881 6.908 1,868,301 -0.03(-0.39%)
Aug 29, 2002 6.966 6.974 6.828 6.935 1,445,023 -0.03(-0.44%)
Aug 28, 2002 7.001 7.025 6.889 6.966 1,042,909 -0.04(-0.56%)
Aug 27, 2002 7.136 7.141 6.984 7.005 1,449,726 -0.10(-1.46%)
Aug 26, 2002 7.115 7.163 7.049 7.109 3,511,442 +0.02(+0.31%)
Aug 23, 2002 7.129 7.195 7.085 7.086 1,061,134 -0.09(-1.30%)
Aug 22, 2002 7.216 7.309 7.144 7.180 1,742,493 -0.04(-0.52%)
Aug 21, 2002 7.204 7.287 7.178 7.217 1,929,441 -0.03(-0.40%)
Aug 20, 2002 7.246 7.282 7.180 7.246 1,481,472 +0.03(+0.38%)
Aug 16, 2002 7.272 7.282 7.136 7.219 2,444,429 -0.08(-1.14%)
Aug 15, 2002 7.212 7.308 7.170 7.302 2,243,372 +0.12(+1.66%)
Aug 14, 2002 7.025 7.229 6.950 7.183 2,903,568 +0.16(+2.28%)
Aug 13, 2002 7.054 7.270 7.012 7.023 2,960,005 -0.09(-1.20%)
Aug 12, 2002 7.018 7.144 6.950 7.109 3,252,772 +0.55(+8.46%)
Aug 07, 2002 6.498 6.598 6.459 6.554 3,151,068 +0.07(+1.16%)
Aug 06, 2002 6.294 6.552 6.285 6.479 6,308,016 +0.25(+4.04%)
Aug 05, 2002 6.328 6.382 6.205 6.227 2,236,906 -0.11(-1.72%)
Aug 02, 2002 6.568 6.578 6.292 6.336 2,325,088 -0.22(-3.35%)
Aug 01, 2002 6.551 6.617 6.394 6.556 2,486,757 -0.01(-0.10%)
Jul 31, 2002 6.670 6.670 6.403 6.562 823,040 -0.06(-0.98%)
Jul 30, 2002 6.629 6.728 6.517 6.627 2,698,984 -0.04(-0.66%)
Jul 29, 2002 6.328 6.702 6.328 6.671 2,428,556 +0.31(+4.89%)
Jul 26, 2002 6.255 6.370 6.226 6.360 2,078,176 +0.11(+1.71%)
Jul 25, 2002 6.267 6.369 6.057 6.253 2,850,071 -0.03(-0.54%)
Jul 24, 2002 5.880 6.290 5.770 6.287 2,996,454 +0.41(+6.98%)
Jul 23, 2002 5.903 6.062 5.836 5.877 2,409,156 +0.01(+0.14%)
Jul 22, 2002 6.047 6.151 5.783 5.868 2,333,319 -0.17(-2.82%)
Jul 19, 2002 6.209 6.217 6.020 6.039 6,349,168 -0.01(-0.22%)
Jul 17, 2002 6.413 6.455 5.979 6.052 4,588,449 -0.04(-0.59%)
Jul 12, 2002 6.209 6.261 6.056 6.088 1,184,590 -0.18(-2.82%)
Jul 11, 2002 6.336 6.375 6.163 6.265 1,810,688 -0.07(-1.07%)
Jul 10, 2002 6.396 6.474 6.312 6.333 1,774,239 -0.01(-0.13%)
Jul 09, 2002 6.447 6.653 6.341 6.341 2,492,636 -0.13(-2.05%)
Jul 08, 2002 6.484 6.484 6.474 6.474 1,380,356 -0.01(-0.16%)
Jul 05, 2002 6.294 6.494 6.292 6.484 999,406 +0.20(+3.11%)
Jul 04, 2002 6.498 6.547 6.275 6.289 1,991,169 +0.00(+0.00%)
Jul 03, 2002 6.498 6.547 6.275 6.289 2,410,332 -0.23(-3.57%)
Jul 02, 2002 6.559 6.642 6.515 6.522 2,596,104 -0.03(-0.49%)
Jul 01, 2002 6.634 6.676 6.549 6.554 1,555,546 -0.12(-1.73%)
Jun 28, 2002 6.637 6.770 6.637 6.670 3,519,085 +0.03(+0.51%)
Jun 27, 2002 6.632 6.688 6.552 6.636 1,586,116 +0.00(+0.05%)
Jun 26, 2002 6.617 6.641 6.498 6.632 2,382,113 +0.03(+0.44%)
Jun 25, 2002 6.688 6.746 6.603 6.603 2,496,751 -0.05(-0.82%)
Jun 21, 2002 6.753 6.794 6.617 6.658 2,292,167 -0.15(-2.22%)
Jun 20, 2002 6.830 6.920 6.796 6.809 1,744,845 -0.05(-0.67%)
Jun 19, 2002 6.978 7.034 6.821 6.855 1,832,440 -0.12(-1.68%)
Jun 18, 2002 6.961 7.012 6.911 6.972 1,616,686 +0.02(+0.32%)
Jun 17, 2002 6.823 6.962 6.819 6.950 2,158,717 +0.13(+1.87%)
Jun 14, 2002 6.906 6.906 6.768 6.823 2,179,293 -0.19(-2.76%)
Jun 12, 2002 7.017 7.090 6.969 7.017 1,930,029 -0.03(-0.36%)
Jun 11, 2002 7.119 7.180 6.995 7.042 2,445,605 -0.08(-1.10%)
Jun 10, 2002 7.136 7.166 7.100 7.120 1,677,826 -0.01(-0.12%)
Jun 07, 2002 7.054 7.195 7.049 7.129 2,006,454 +0.01(+0.10%)
Jun 06, 2002 7.083 7.177 7.039 7.122 1,596,698 -0.07(-0.97%)
Jun 05, 2002 6.957 7.211 6.957 7.192 1,763,657 -0.04(-0.52%)
May 31, 2002 7.161 7.272 7.161 7.229 2,183,408 -0.08(-1.14%)
May 28, 2002 7.372 7.372 7.238 7.313 1,607,280 -0.07(-0.92%)
May 27, 2002 7.360 7.450 7.348 7.381 1,863,010 +0.00(+0.00%)
May 24, 2002 7.360 7.450 7.348 7.381 1,863,010 +0.04(+0.58%)
May 23, 2002 7.314 7.440 7.297 7.338 2,091,698 +0.03(+0.40%)
May 22, 2002 7.486 7.510 7.289 7.309 1,592,582 -0.17(-2.30%)
May 21, 2002 7.552 7.578 7.425 7.481 4,086,395 -0.05(-0.61%)
May 20, 2002 7.552 7.569 7.486 7.527 2,478,527 -0.02(-0.32%)
May 17, 2002 7.510 7.649 7.510 7.551 2,044,667 +0.02(+0.25%)
May 16, 2002 7.544 7.595 7.524 7.532 2,185,759 +0.01(+0.09%)
May 15, 2002 7.544 7.607 7.525 7.525 3,587,279 -0.01(-0.18%)
May 14, 2002 7.484 7.569 7.484 7.539 4,807,731 +0.03(+0.43%)
May 13, 2002 7.527 7.542 7.484 7.507 3,286,282 -0.01(-0.18%)
May 10, 2002 7.595 7.604 7.456 7.520 3,746,009 -0.07(-0.94%)
May 09, 2002 7.604 7.670 7.569 7.592 1,615,510 -0.05(-0.71%)
May 08, 2002 7.672 7.763 7.612 7.646 3,865,937 -0.05(-0.64%)
May 07, 2002 7.604 7.719 7.569 7.695 3,885,925 +0.10(+1.25%)
May 06, 2002 7.655 7.665 7.600 7.600 58,788 -0.05(-0.69%)
May 03, 2002 7.731 7.762 7.646 7.653 2,138,729 -0.06(-0.75%)
May 02, 2002 7.495 7.712 7.493 7.711 3,192,220 +0.23(+3.02%)
May 01, 2002 7.445 7.520 7.437 7.484 4,409,732 +0.04(+0.53%)
Apr 30, 2002 7.416 7.466 7.357 7.445 4,218,081 +0.03(+0.41%)
Apr 29, 2002 7.442 7.496 7.404 7.415 3,086,401 -0.05(-0.73%)
Apr 26, 2002 7.501 7.595 7.469 7.469 8,700,711 -0.03(-0.43%)
Apr 25, 2002 7.328 7.525 7.323 7.501 2,694,281 +0.11(+1.43%)
Apr 24, 2002 7.425 7.568 7.367 7.396 1,154,607 -0.06(-0.82%)
Apr 23, 2002 7.374 7.544 7.345 7.457 2,345,664 +0.06(+0.87%)
Apr 22, 2002 7.484 7.493 7.382 7.393 753,081 -0.07(-0.93%)
Apr 19, 2002 7.459 7.476 7.398 7.462 2,522,030 +0.02(+0.21%)
Apr 18, 2002 7.496 7.500 7.369 7.447 917,102 -0.05(-0.66%)
Apr 17, 2002 7.518 7.520 7.461 7.496 884,180 -0.02(-0.29%)
Apr 16, 2002 7.449 7.544 7.433 7.518 2,007,042 +0.07(+0.98%)
Apr 15, 2002 7.515 7.566 7.445 7.445 1,075,831 -0.10(-1.37%)
Apr 12, 2002 7.513 7.566 7.484 7.549 1,175,771 +0.04(+0.48%)
Apr 11, 2002 7.552 7.568 7.496 7.513 1,175,771 -0.05(-0.70%)
Apr 10, 2002 7.534 7.569 7.508 7.566 1,132,856 +0.05(+0.63%)
Apr 09, 2002 7.377 7.568 7.369 7.518 1,570,831 +0.07(+1.01%)
Apr 08, 2002 7.321 7.467 7.321 7.444 2,111,098 +0.12(+1.67%)
Apr 05, 2002 7.253 7.372 7.248 7.321 96,707,232 +0.07(+0.94%)
Apr 04, 2002 7.170 7.268 7.161 7.253 1,729,560 +0.06(+0.85%)
Apr 03, 2002 7.178 7.258 7.153 7.192 2,218,093 +0.01(+0.07%)
Apr 02, 2002 7.260 7.365 7.165 7.187 1,763,069 -0.09(-1.28%)
Apr 01, 2002 7.297 7.318 7.156 7.280 1,029,976 -0.08(-1.04%)
Mar 29, 2002 7.479 7.507 7.340 7.357 881,828 +0.00(+0.00%)
Mar 28, 2002 7.479 7.507 7.340 7.357 881,828 -0.12(-1.66%)
Mar 27, 2002 7.408 7.518 7.347 7.481 1,223,390 +0.06(+0.83%)
Mar 26, 2002 7.263 7.437 7.263 7.420 1,019,394 +0.15(+2.04%)
Mar 25, 2002 7.291 7.364 7.262 7.272 526,157 -0.02(-0.26%)
Mar 22, 2002 7.347 7.357 7.258 7.291 921,217 -0.09(-1.22%)
Mar 21, 2002 7.556 7.585 7.364 7.381 1,295,700 -0.23(-3.06%)
Mar 20, 2002 7.542 7.636 7.542 7.614 778,948 +0.01(+0.11%)
Mar 19, 2002 7.527 7.651 7.483 7.605 1,065,837 +0.06(+0.74%)
Mar 18, 2002 7.535 7.576 7.391 7.549 1,385,647 -0.06(-0.80%)
Mar 15, 2002 7.552 7.626 7.507 7.610 1,896,520 +0.11(+1.47%)
Mar 14, 2002 7.450 7.530 7.427 7.500 1,380,944 +0.05(+0.66%)
Mar 13, 2002 7.314 7.459 7.314 7.450 1,682,529 +0.10(+1.39%)
Mar 12, 2002 7.217 7.374 7.187 7.348 1,043,497 +0.09(+1.22%)
Mar 11, 2002 7.195 7.314 7.124 7.260 993,527 +0.03(+0.45%)
Mar 08, 2002 7.359 7.411 7.214 7.228 1,756,603 -0.13(-1.78%)
Mar 07, 2002 7.427 7.433 7.313 7.359 1,038,206 -0.11(-1.48%)
Mar 06, 2002 7.318 7.484 7.238 7.469 2,062,891 +0.07(+0.94%)
Mar 05, 2002 7.348 7.413 7.187 7.399 2,710,154 +0.09(+1.16%)
Mar 04, 2002 7.132 7.314 7.132 7.314 1,770,712 +0.14(+1.94%)
Mar 01, 2002 7.127 7.245 7.119 7.175 1,781,294 +0.02(+0.31%)
Feb 28, 2002 7.175 7.246 7.127 7.153 1,372,713 -0.02(-0.33%)
Feb 27, 2002 7.042 7.178 7.034 7.177 1,462,660 +0.10(+1.47%)
Feb 26, 2002 7.008 7.131 6.959 7.073 1,403,871 +0.01(+0.07%)
Feb 25, 2002 7.035 7.119 6.967 7.068 1,405,047 +0.03(+0.46%)
Feb 22, 2002 6.916 7.059 6.884 7.035 1,640,789 +0.13(+1.82%)
Feb 21, 2002 6.911 6.972 6.884 6.910 1,242,202 +0.02(+0.22%)
Feb 20, 2002 6.847 6.906 6.813 6.894 23,515,436 +0.09(+1.32%)
Feb 19, 2002 6.886 6.887 6.804 6.804 1,611,983 -0.11(-1.55%)
Feb 18, 2002 6.972 7.008 6.904 6.911 1,248,669 +0.00(+0.00%)
Feb 15, 2002 6.972 7.008 6.904 6.911 1,248,669 -0.06(-0.85%)
Feb 14, 2002 6.972 7.103 6.901 6.971 1,368,598 +0.02(+0.22%)
Feb 13, 2002 6.801 6.995 6.676 6.955 3,541,424 +0.07(+1.09%)
Feb 12, 2002 6.949 7.008 6.855 6.881 1,075,243 -0.10(-1.44%)
Feb 11, 2002 6.736 7.005 6.726 6.981 994,702 +0.26(+3.90%)
Feb 08, 2002 6.745 6.770 6.688 6.719 1,664,305 -0.02(-0.35%)
Feb 07, 2002 6.852 6.911 6.743 6.743 1,340,967 -0.07(-1.10%)
Feb 06, 2002 6.819 6.872 6.745 6.818 1,416,217 +0.01(+0.10%)
Feb 05, 2002 6.819 6.942 6.758 6.811 1,062,897 -0.00(-0.02%)
Feb 04, 2002 6.836 6.927 6.753 6.813 1,348,022 -0.02(-0.35%)
Feb 01, 2002 6.915 6.923 6.796 6.836 1,272,773 -0.07(-1.06%)
Jan 31, 2002 6.770 6.910 6.719 6.910 1,812,452 +0.15(+2.24%)
Jan 30, 2002 6.736 6.804 6.673 6.758 1,239,851 -0.05(-0.68%)
Jan 29, 2002 7.010 7.022 6.796 6.804 1,332,149 -0.19(-2.77%)
Jan 28, 2002 6.879 7.035 6.872 6.998 1,223,978 +0.08(+1.11%)
Jan 25, 2002 6.961 7.022 6.872 6.921 1,314,512 -0.04(-0.56%)
Jan 24, 2002 6.855 6.986 6.855 6.961 1,372,125 +0.11(+1.64%)
Jan 23, 2002 6.745 6.889 6.745 6.848 1,543,200 +0.11(+1.62%)
Jan 22, 2002 6.719 6.830 6.668 6.739 1,440,908 +0.03(+0.43%)
Jan 21, 2002 6.651 6.779 6.642 6.710 2,506,745 +0.00(+0.00%)
Jan 18, 2002 6.651 6.779 6.642 6.710 2,506,745 +0.04(+0.56%)
Jan 17, 2002 6.704 6.704 6.634 6.673 2,474,411 -0.03(-0.43%)
Jan 16, 2002 6.995 7.023 6.697 6.702 1,957,072 -0.26(-3.76%)
Jan 15, 2002 6.847 7.030 6.831 6.964 2,196,341 +0.12(+1.79%)
Jan 14, 2002 6.728 6.889 6.722 6.841 1,727,796 +0.12(+1.82%)
Jan 11, 2002 6.823 6.855 6.719 6.719 727,802 -0.10(-1.52%)
Jan 10, 2002 6.777 6.847 6.750 6.823 991,175 +0.19(+2.82%)
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.