Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 10.32 10.67 10.22 10.67 23,185,778 +0.28(+2.74%)
Jul 30, 2002 10.39 10.49 10.18 10.39 19,814,740 -0.20(-1.86%)
Jul 29, 2002 10.24 10.59 10.17 10.58 13,222,711 +0.51(+5.04%)
Jul 26, 2002 9.953 10.08 9.795 10.08 10,946,653 +0.16(+1.59%)
Jul 25, 2002 9.910 10.04 9.725 9.917 17,355,950 -0.13(-1.28%)
Jul 24, 2002 9.526 10.10 9.340 10.05 27,300,394 +0.52(+5.44%)
Jul 23, 2002 9.924 10.05 9.500 9.527 24,461,734 -0.36(-3.68%)
Jul 22, 2002 10.49 10.66 9.818 9.892 22,528,298 -0.71(-6.68%)
Jul 19, 2002 11.11 11.16 10.39 10.60 21,501,488 -0.83(-7.22%)
Jul 17, 2002 11.46 11.62 11.35 11.43 12,396,204 -0.36(-3.02%)
Jul 12, 2002 11.81 11.86 11.62 11.78 14,067,491 +0.02(+0.18%)
Jul 11, 2002 12.08 12.16 11.74 11.76 16,102,485 -0.32(-2.62%)
Jul 10, 2002 12.44 12.44 11.99 12.08 12,563,824 -0.30(-2.39%)
Jul 09, 2002 12.50 12.51 12.29 12.37 6,982,792 -0.16(-1.28%)
Jul 08, 2002 12.46 12.54 12.35 12.53 7,617,783 +0.03(+0.20%)
Jul 05, 2002 12.46 12.51 12.31 12.51 6,280,682 +0.17(+1.38%)
Jul 04, 2002 12.49 12.56 12.26 12.34 9,266,229 +0.00(+0.00%)
Jul 03, 2002 12.49 12.56 12.26 12.34 9,262,715 -0.16(-1.25%)
Jul 02, 2002 12.61 12.65 12.41 12.49 9,265,526 -0.11(-0.90%)
Jul 01, 2002 12.59 12.63 12.49 12.61 10,054,433 +0.01(+0.11%)
Jun 28, 2002 12.52 12.63 12.46 12.59 10,769,896 +0.12(+0.99%)
Jun 27, 2002 12.27 12.49 12.24 12.47 8,130,484 +0.20(+1.60%)
Jun 26, 2002 12.17 12.34 12.09 12.27 12,133,703 +0.04(+0.29%)
Jun 25, 2002 12.59 12.59 12.21 12.24 10,035,457 -0.23(-1.88%)
Jun 21, 2002 12.27 12.52 12.27 12.47 12,281,645 +0.05(+0.37%)
Jun 20, 2002 12.48 12.60 12.42 12.43 10,092,034 +0.10(+0.84%)
Jun 19, 2002 12.55 12.61 12.32 12.32 10,560,107 -0.26(-2.07%)
Jun 18, 2002 12.54 12.62 12.50 12.58 7,233,344 -0.04(-0.30%)
Jun 17, 2002 12.45 12.63 12.34 12.62 8,449,210 +0.27(+2.22%)
Jun 14, 2002 12.34 12.38 12.17 12.35 8,758,096 +0.00(+0.02%)
Jun 12, 2002 12.34 12.43 12.24 12.34 9,096,500 +0.05(+0.41%)
Jun 11, 2002 12.36 12.39 12.23 12.29 6,657,389 +0.01(+0.06%)
Jun 10, 2002 12.39 12.41 12.22 12.29 7,779,781 -0.13(-1.03%)
Jun 07, 2002 12.23 12.44 12.22 12.41 8,520,194 +0.18(+1.50%)
Jun 06, 2002 12.50 12.55 12.18 12.23 8,407,744 -0.17(-1.37%)
Jun 05, 2002 12.35 12.40 12.19 12.40 9,254,281 -0.01(-0.11%)
May 31, 2002 12.39 12.69 12.39 12.41 8,142,783 -0.12(-0.94%)
May 28, 2002 12.68 12.69 12.51 12.53 6,104,979 -0.15(-1.14%)
May 27, 2002 12.75 12.78 12.55 12.68 5,653,071 +0.00(+0.00%)
May 24, 2002 12.75 12.78 12.55 12.68 5,646,745 -0.07(-0.56%)
May 23, 2002 12.67 12.78 12.54 12.75 6,547,048 +0.08(+0.65%)
May 22, 2002 12.50 12.68 12.43 12.67 7,728,475 +0.17(+1.36%)
May 21, 2002 12.63 12.81 12.50 12.50 9,661,912 -0.13(-1.04%)
May 20, 2002 12.60 12.70 12.53 12.63 7,957,944 -0.06(-0.45%)
May 17, 2002 12.59 12.72 12.56 12.68 6,852,420 +0.02(+0.17%)
May 16, 2002 12.55 12.73 12.55 12.66 7,573,505 +0.14(+1.08%)
May 15, 2002 12.56 12.67 12.53 12.53 9,121,098 -0.26(-2.06%)
May 14, 2002 12.86 12.88 12.76 12.79 9,881,893 -0.03(-0.22%)
May 13, 2002 12.41 12.88 12.39 12.82 8,786,560 +0.31(+2.44%)
May 10, 2002 12.64 12.65 12.49 12.51 8,407,392 -0.05(-0.36%)
May 09, 2002 12.56 12.63 12.49 12.56 9,386,761 -0.11(-0.88%)
May 08, 2002 12.55 12.67 12.36 12.67 12,435,210 +0.20(+1.57%)
May 07, 2002 12.42 12.58 12.36 12.47 6,756,486 +0.10(+0.77%)
May 06, 2002 12.65 12.65 12.37 12.38 8,367,332 -0.36(-2.80%)
May 03, 2002 12.69 12.82 12.67 12.74 11,120,248 +0.09(+0.72%)
May 02, 2002 12.52 12.64 12.40 12.64 8,781,640 +0.13(+1.00%)
May 01, 2002 12.34 12.55 12.30 12.52 9,293,287 +0.18(+1.48%)
Apr 30, 2002 12.39 12.47 12.33 12.34 6,956,436 +0.12(+0.99%)
Apr 29, 2002 12.10 12.35 12.05 12.22 9,898,760 +0.18(+1.49%)
Apr 26, 2002 12.22 12.29 11.95 12.04 12,991,134 -0.18(-1.51%)
Apr 25, 2002 12.19 12.34 12.14 12.22 9,243,739 +0.13(+1.06%)
Apr 24, 2002 12.19 12.27 12.09 12.09 7,621,297 -0.28(-2.28%)
Apr 23, 2002 12.17 12.38 12.12 12.38 9,287,665 +0.05(+0.38%)
Apr 22, 2002 12.47 12.54 12.25 12.33 6,860,854 -0.19(-1.53%)
Apr 19, 2002 12.34 12.52 12.31 12.52 7,880,634 +0.07(+0.57%)
Apr 18, 2002 12.49 12.52 12.27 12.45 6,745,241 +0.08(+0.62%)
Apr 17, 2002 12.41 12.50 12.26 12.37 6,614,167 +0.05(+0.42%)
Apr 16, 2002 12.23 12.40 12.20 12.32 6,927,621 +0.18(+1.52%)
Apr 15, 2002 12.15 12.27 12.13 12.14 8,670,244 +0.17(+1.43%)
Apr 12, 2002 12.17 12.19 11.89 11.97 14,065,383 -0.33(-2.72%)
Apr 11, 2002 12.46 12.53 12.30 12.30 6,812,008 -0.16(-1.31%)
Apr 10, 2002 12.37 12.53 12.36 12.46 6,866,125 +0.04(+0.36%)
Apr 09, 2002 12.55 12.58 12.34 12.42 6,943,434 -0.16(-1.26%)
Apr 08, 2002 12.50 12.66 12.44 12.58 9,396,249 +0.18(+1.45%)
Apr 05, 2002 12.51 12.52 12.34 12.40 7,565,072 -0.09(-0.74%)
Apr 04, 2002 12.79 12.80 12.42 12.49 8,518,437 -0.31(-2.46%)
Apr 03, 2002 12.86 12.86 12.73 12.81 10,174,965 -0.12(-0.95%)
Apr 02, 2002 12.76 12.95 12.76 12.93 7,830,735 +0.17(+1.29%)
Apr 01, 2002 12.80 12.90 12.76 12.76 6,744,890 -0.08(-0.63%)
Mar 29, 2002 12.84 12.97 12.81 12.84 7,266,025 +0.00(+0.00%)
Mar 28, 2002 12.84 12.97 12.81 12.84 7,265,674 -0.03(-0.25%)
Mar 27, 2002 12.76 12.94 12.75 12.88 8,402,473 +0.21(+1.69%)
Mar 26, 2002 12.65 12.74 12.61 12.66 7,193,987 +0.09(+0.68%)
Mar 25, 2002 12.68 12.73 12.58 12.58 5,843,884 -0.10(-0.80%)
Mar 22, 2002 12.81 12.95 12.66 12.68 6,982,089 -0.18(-1.41%)
Mar 21, 2002 12.78 12.93 12.73 12.86 7,428,375 +0.08(+0.65%)
Mar 20, 2002 12.79 12.92 12.76 12.78 7,327,170 -0.13(-0.99%)
Mar 19, 2002 12.92 13.03 12.90 12.91 7,980,785 +0.05(+0.38%)
Mar 18, 2002 12.83 12.90 12.76 12.86 7,689,821 +0.08(+0.62%)
Mar 15, 2002 12.75 12.86 12.74 12.78 11,646,654 +0.04(+0.33%)
Mar 14, 2002 12.72 12.78 12.70 12.73 7,987,110 +0.01(+0.09%)
Mar 13, 2002 12.78 12.81 12.69 12.72 11,017,286 -0.03(-0.22%)
Mar 12, 2002 12.68 12.78 12.65 12.75 10,453,982 +0.07(+0.58%)
Mar 11, 2002 12.62 12.76 12.58 12.68 9,223,709 +0.21(+1.65%)
Mar 08, 2002 12.66 12.66 12.45 12.47 13,253,283 -0.14(-1.11%)
Mar 07, 2002 12.56 12.64 12.41 12.61 11,008,852 +0.10(+0.83%)
Mar 06, 2002 12.19 12.53 12.19 12.51 9,593,388 +0.23(+1.91%)
Mar 05, 2002 12.26 12.35 12.17 12.27 6,702,369 +0.01(+0.08%)
Mar 04, 2002 12.17 12.27 12.08 12.26 8,042,633 +0.10(+0.80%)
Mar 01, 2002 12.01 12.17 11.98 12.17 9,975,718 +0.15(+1.26%)
Feb 28, 2002 12.09 12.15 11.99 12.01 9,193,839 -0.08(-0.66%)
Feb 27, 2002 11.94 12.11 11.94 12.09 9,663,669 +0.12(+0.97%)
Feb 26, 2002 12.01 12.06 11.92 11.98 7,167,631 +0.04(+0.33%)
Feb 25, 2002 11.88 12.06 11.81 11.94 10,261,411 +0.03(+0.24%)
Feb 22, 2002 11.70 11.92 11.69 11.91 11,303,331 +0.23(+1.94%)
Feb 21, 2002 11.68 11.87 11.67 11.68 8,903,578 +0.05(+0.44%)
Feb 20, 2002 11.59 11.63 11.50 11.63 8,230,986 +0.01(+0.12%)
Feb 19, 2002 11.65 11.71 11.54 11.62 6,936,757 -0.10(-0.85%)
Feb 18, 2002 11.78 11.83 11.69 11.72 9,043,086 +0.00(+0.00%)
Feb 15, 2002 11.78 11.83 11.69 11.72 9,032,544 -0.02(-0.18%)
Feb 14, 2002 11.74 11.84 11.68 11.74 10,775,519 +0.01(+0.06%)
Feb 13, 2002 11.70 11.77 11.60 11.73 8,612,614 +0.01(+0.07%)
Feb 12, 2002 11.78 11.84 11.71 11.72 9,094,391 -0.08(-0.68%)
Feb 11, 2002 11.53 11.85 11.50 11.80 8,570,445 +0.16(+1.34%)
Feb 08, 2002 11.65 11.70 11.58 11.65 8,506,489 +0.01(+0.12%)
Feb 07, 2002 11.75 11.80 11.63 11.63 11,321,252 -0.21(-1.74%)
Feb 06, 2002 11.74 11.89 11.71 11.84 9,406,440 +0.12(+1.02%)
Feb 05, 2002 11.82 11.92 11.68 11.72 10,963,521 -0.22(-1.86%)
Feb 04, 2002 12.07 12.13 11.92 11.94 7,289,569 -0.21(-1.70%)
Feb 01, 2002 11.87 12.18 11.87 12.15 10,997,607 +0.22(+1.87%)
Jan 31, 2002 11.81 11.95 11.80 11.92 11,984,004 +0.10(+0.84%)
Jan 30, 2002 11.74 11.86 11.54 11.82 24,545,720 -0.29(-2.43%)
Jan 29, 2002 12.49 12.49 12.04 12.12 21,531,006 -0.53(-4.16%)
Jan 28, 2002 12.69 12.69 12.59 12.64 8,315,324 +0.04(+0.35%)
Jan 25, 2002 12.59 12.67 12.56 12.60 6,338,313 +0.07(+0.52%)
Jan 24, 2002 12.49 12.60 12.49 12.54 6,775,462 +0.05(+0.40%)
Jan 23, 2002 12.40 12.60 12.39 12.49 8,883,548 +0.15(+1.18%)
Jan 22, 2002 12.44 12.47 12.25 12.34 6,340,421 -0.01(-0.08%)
Jan 21, 2002 12.41 12.49 12.35 12.35 7,350,714 +0.00(+0.00%)
Jan 18, 2002 12.41 12.49 12.35 12.35 7,350,011 -0.09(-0.69%)
Jan 17, 2002 12.51 12.54 12.38 12.44 5,947,198 +0.02(+0.17%)
Jan 16, 2002 12.56 12.59 12.41 12.41 7,061,155 -0.28(-2.19%)
Jan 15, 2002 12.56 12.69 12.52 12.69 9,749,413 +0.26(+2.07%)
Jan 14, 2002 12.44 12.48 12.34 12.43 9,282,394 -0.00(-0.02%)
Jan 11, 2002 12.65 12.66 12.41 12.44 8,881,791 -0.22(-1.73%)
Jan 10, 2002 12.60 12.71 12.55 12.66 7,896,096 -0.02(-0.18%)
Jan 09, 2002 12.71 12.88 12.59 12.68 10,477,175 -0.07(-0.56%)
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.