Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 6.113 6.113 6.055 6.058 1,165,475 -0.02(-0.34%)
Nov 27, 2002 6.065 6.113 5.988 6.079 2,194,718 +0.04(+0.61%)
Nov 26, 2002 6.174 6.174 6.014 6.042 2,477,806 -0.13(-2.13%)
Nov 25, 2002 6.174 6.209 6.081 6.174 1,684,783 -0.01(-0.16%)
Nov 22, 2002 6.241 6.252 6.121 6.183 2,414,064 -0.09(-1.48%)
Nov 21, 2002 6.164 6.297 6.129 6.276 1,972,871 +0.14(+2.30%)
Nov 20, 2002 5.961 6.143 5.938 6.135 2,657,158 +0.19(+3.12%)
Nov 19, 2002 6.022 6.022 5.922 5.950 1,075,486 -0.08(-1.27%)
Nov 18, 2002 6.134 6.134 5.977 6.026 1,042,991 -0.06(-0.95%)
Nov 15, 2002 6.034 6.121 6.001 6.084 1,497,307 +0.01(+0.16%)
Nov 14, 2002 5.921 6.074 5.910 6.074 1,887,257 +0.21(+3.57%)
Nov 13, 2002 5.809 5.977 5.729 5.865 2,290,955 +0.06(+0.96%)
Nov 12, 2002 5.721 5.916 5.708 5.809 1,796,019 +0.10(+1.71%)
Nov 11, 2002 5.865 5.887 5.708 5.711 1,704,780 -0.18(-3.02%)
Nov 08, 2002 5.959 6.058 5.876 5.889 1,521,054 -0.07(-1.18%)
Nov 07, 2002 6.047 6.049 5.921 5.959 2,259,084 -0.11(-1.84%)
Nov 06, 2002 5.982 6.137 5.921 6.071 2,780,892 +0.09(+1.50%)
Nov 05, 2002 5.948 6.046 5.948 5.982 1,870,384 +0.01(+0.21%)
Nov 04, 2002 6.025 6.046 5.950 5.969 2,367,195 -0.06(-0.93%)
Nov 01, 2002 5.905 6.028 5.799 6.025 2,396,567 +0.13(+2.25%)
Oct 31, 2002 5.601 5.959 5.553 5.892 5,961,109 +0.29(+5.14%)
Oct 30, 2002 5.854 5.854 5.442 5.604 10,051,208 -0.25(-4.26%)
Oct 29, 2002 6.042 6.042 5.505 5.854 8,370,174 -0.19(-3.10%)
Oct 28, 2002 6.199 6.239 6.041 6.041 1,549,800 -0.12(-1.95%)
Oct 25, 2002 6.050 6.161 6.020 6.161 2,359,696 +0.11(+1.82%)
Oct 24, 2002 6.098 6.166 6.033 6.050 1,681,658 -0.05(-0.79%)
Oct 23, 2002 6.121 6.175 5.985 6.098 27,433,974 -0.02(-0.37%)
Oct 22, 2002 6.162 6.186 6.066 6.121 2,646,535 -0.04(-0.68%)
Oct 21, 2002 6.081 6.217 5.964 6.162 3,295,826 +0.08(+1.34%)
Oct 18, 2002 6.193 6.194 6.041 6.081 4,308,196 -0.15(-2.36%)
Oct 17, 2002 5.865 6.241 5.849 6.228 4,307,571 +0.52(+9.05%)
Oct 16, 2002 5.884 5.884 5.665 5.711 1,882,883 -0.17(-2.94%)
Oct 15, 2002 5.609 5.943 5.609 5.884 2,878,380 +0.30(+5.39%)
Oct 14, 2002 5.662 5.713 5.550 5.583 2,737,148 -0.09(-1.64%)
Oct 11, 2002 5.497 5.820 5.497 5.676 2,495,304 +0.20(+3.71%)
Oct 10, 2002 5.156 5.497 5.041 5.473 3,748,893 +0.32(+6.11%)
Oct 09, 2002 5.281 5.337 5.156 5.157 2,895,253 -0.16(-2.98%)
Oct 08, 2002 5.105 5.409 5.105 5.316 3,731,395 +0.18(+3.52%)
Oct 07, 2002 5.217 5.306 5.116 5.135 3,699,524 -0.18(-3.46%)
Oct 04, 2002 5.470 5.470 5.247 5.319 5,320,566 -0.15(-2.78%)
Oct 03, 2002 5.618 5.618 5.460 5.471 2,634,661 -0.15(-2.59%)
Oct 02, 2002 5.687 5.730 5.578 5.617 2,484,055 -0.07(-1.29%)
Oct 01, 2002 5.758 5.758 5.478 5.690 5,229,328 -0.07(-1.17%)
Sep 30, 2002 5.946 5.946 5.657 5.758 4,175,088 -0.23(-3.80%)
Sep 27, 2002 6.145 6.145 5.985 5.985 3,776,389 -0.18(-2.86%)
Sep 26, 2002 6.178 6.238 6.129 6.161 2,843,384 -0.00(-0.03%)
Sep 25, 2002 5.926 6.162 5.906 6.162 2,395,942 +0.24(+4.11%)
Sep 24, 2002 6.046 6.046 5.849 5.919 1,886,007 -0.12(-2.07%)
Sep 23, 2002 6.258 6.258 5.983 6.044 1,715,404 -0.22(-3.45%)
Sep 20, 2002 6.161 6.260 6.154 6.260 2,775,893 +0.13(+2.14%)
Sep 19, 2002 6.217 6.257 6.127 6.129 1,056,739 -0.11(-1.79%)
Sep 18, 2002 6.260 6.298 6.185 6.241 62,491 -0.06(-0.94%)
Sep 17, 2002 6.402 6.417 6.289 6.300 2,429,062 -0.02(-0.35%)
Sep 16, 2002 6.257 6.351 6.241 6.322 2,331,575 +0.03(+0.46%)
Sep 13, 2002 6.311 6.372 6.202 6.294 2,038,488 -0.02(-0.30%)
Sep 12, 2002 6.377 6.393 6.266 6.313 1,582,296 -0.09(-1.42%)
Sep 11, 2002 6.457 6.489 6.404 6.404 2,690,904 -0.08(-1.31%)
Sep 10, 2002 6.471 6.521 6.454 6.489 1,817,266 +0.04(+0.65%)
Sep 09, 2002 6.446 6.494 6.338 6.447 1,975,996 +0.00(+0.02%)
Sep 06, 2002 6.446 6.503 6.399 6.446 1,552,300 -0.02(-0.35%)
Sep 05, 2002 6.553 6.575 6.455 6.468 1,616,042 -0.10(-1.56%)
Sep 04, 2002 6.449 6.574 6.433 6.570 1,888,507 +0.14(+2.14%)
Sep 03, 2002 6.497 6.497 6.390 6.433 1,794,769 -0.07(-1.01%)
Aug 30, 2002 6.500 6.593 6.473 6.498 1,985,994 -0.03(-0.39%)
Aug 29, 2002 6.553 6.561 6.423 6.524 1,536,052 -0.03(-0.44%)
Aug 28, 2002 6.586 6.609 6.481 6.553 1,108,607 -0.04(-0.56%)
Aug 27, 2002 6.713 6.718 6.570 6.590 1,541,052 -0.10(-1.46%)
Aug 26, 2002 6.694 6.738 6.631 6.687 3,732,645 +0.02(+0.31%)
Aug 23, 2002 6.706 6.769 6.665 6.666 1,127,980 -0.09(-1.30%)
Aug 22, 2002 6.788 6.876 6.721 6.754 1,852,262 -0.04(-0.52%)
Aug 21, 2002 6.777 6.855 6.753 6.790 2,050,986 -0.03(-0.40%)
Aug 20, 2002 6.817 6.850 6.754 6.817 1,574,797 +0.03(+0.38%)
Aug 16, 2002 6.841 6.850 6.713 6.791 2,598,416 -0.08(-1.14%)
Aug 15, 2002 6.785 6.874 6.745 6.870 2,384,693 +0.11(+1.66%)
Aug 14, 2002 6.609 6.801 6.538 6.758 3,086,478 +0.15(+2.28%)
Aug 13, 2002 6.636 6.839 6.596 6.607 3,146,470 -0.08(-1.20%)
Aug 12, 2002 6.602 6.721 6.538 6.687 3,457,680 +0.52(+8.46%)
Aug 07, 2002 6.113 6.207 6.076 6.166 3,349,569 +0.07(+1.16%)
Aug 06, 2002 5.921 6.164 5.913 6.095 6,705,388 +0.24(+4.04%)
Aug 05, 2002 5.953 6.004 5.838 5.858 2,377,819 -0.10(-1.72%)
Aug 02, 2002 6.178 6.188 5.919 5.961 2,471,557 -0.21(-3.35%)
Aug 01, 2002 6.162 6.225 6.015 6.167 2,643,410 -0.01(-0.10%)
Jul 31, 2002 6.274 6.274 6.023 6.174 874,887 -0.06(-0.98%)
Jul 30, 2002 6.236 6.329 6.130 6.234 2,869,006 -0.04(-0.66%)
Jul 29, 2002 5.953 6.305 5.953 6.276 2,581,543 +0.29(+4.89%)
Jul 26, 2002 5.884 5.993 5.857 5.983 2,209,091 +0.10(+1.71%)
Jul 25, 2002 5.895 5.991 5.698 5.882 3,029,610 -0.03(-0.54%)
Jul 24, 2002 5.532 5.918 5.428 5.914 3,185,215 +0.39(+6.98%)
Jul 23, 2002 5.553 5.703 5.490 5.529 2,560,921 +0.01(+0.14%)
Jul 22, 2002 5.689 5.786 5.441 5.521 2,480,306 -0.16(-2.82%)
Jul 19, 2002 5.841 5.849 5.663 5.681 6,749,132 -0.01(-0.22%)
Jul 17, 2002 6.033 6.073 5.625 5.694 4,877,498 -0.03(-0.59%)
Jul 12, 2002 5.841 5.890 5.697 5.727 1,259,213 -0.17(-2.82%)
Jul 11, 2002 5.961 5.998 5.798 5.894 1,924,752 -0.06(-1.07%)
Jul 10, 2002 6.017 6.090 5.938 5.958 1,886,007 -0.01(-0.13%)
Jul 09, 2002 6.065 6.258 5.966 5.966 2,649,659 -0.12(-2.05%)
Jul 08, 2002 6.100 6.100 6.090 6.090 1,467,311 -0.01(-0.16%)
Jul 05, 2002 5.921 6.110 5.919 6.100 1,062,363 +0.18(+3.11%)
Jul 04, 2002 6.113 6.159 5.903 5.916 2,116,603 +0.00(+0.00%)
Jul 03, 2002 6.113 6.159 5.903 5.916 2,562,170 -0.22(-3.57%)
Jul 02, 2002 6.170 6.249 6.129 6.135 2,759,645 -0.03(-0.49%)
Jul 01, 2002 6.241 6.281 6.161 6.166 1,653,537 -0.11(-1.73%)
Jun 28, 2002 6.244 6.369 6.244 6.274 3,740,769 +0.03(+0.51%)
Jun 27, 2002 6.239 6.292 6.164 6.242 1,686,033 +0.00(+0.05%)
Jun 26, 2002 6.225 6.247 6.113 6.239 2,532,174 +0.03(+0.44%)
Jun 25, 2002 6.292 6.346 6.212 6.212 2,654,034 -0.05(-0.82%)
Jun 21, 2002 6.353 6.391 6.225 6.263 2,436,562 -0.14(-2.22%)
Jun 20, 2002 6.425 6.510 6.393 6.406 1,854,761 -0.04(-0.67%)
Jun 19, 2002 6.564 6.617 6.417 6.449 1,947,874 -0.11(-1.68%)
Jun 18, 2002 6.548 6.596 6.502 6.559 1,718,529 +0.02(+0.32%)
Jun 17, 2002 6.418 6.550 6.415 6.538 2,294,705 +0.12(+1.87%)
Jun 14, 2002 6.497 6.497 6.367 6.418 2,316,577 -0.18(-2.76%)
Jun 12, 2002 6.601 6.670 6.556 6.601 2,051,611 -0.02(-0.36%)
Jun 11, 2002 6.697 6.754 6.580 6.625 2,599,666 -0.07(-1.10%)
Jun 10, 2002 6.713 6.742 6.679 6.698 1,783,520 -0.01(-0.12%)
Jun 07, 2002 6.636 6.769 6.631 6.706 2,132,851 +0.01(+0.10%)
Jun 06, 2002 6.663 6.751 6.622 6.700 1,697,281 -0.07(-0.97%)
Jun 05, 2002 6.545 6.783 6.545 6.766 1,874,759 -0.04(-0.52%)
May 31, 2002 6.737 6.841 6.737 6.801 2,320,951 -0.08(-1.14%)
May 28, 2002 6.935 6.935 6.809 6.879 1,708,530 -0.06(-0.92%)
May 27, 2002 6.924 7.009 6.913 6.943 1,980,370 +0.00(+0.00%)
May 24, 2002 6.924 7.009 6.913 6.943 1,980,370 +0.04(+0.58%)
May 23, 2002 6.881 6.999 6.865 6.903 2,223,464 +0.03(+0.40%)
May 22, 2002 7.043 7.065 6.857 6.876 1,692,907 -0.16(-2.30%)
May 21, 2002 7.105 7.129 6.985 7.038 4,343,817 -0.04(-0.61%)
May 20, 2002 7.105 7.121 7.043 7.081 2,634,661 -0.02(-0.32%)
May 17, 2002 7.065 7.196 7.065 7.103 2,173,470 +0.02(+0.25%)
May 16, 2002 7.097 7.145 7.078 7.086 2,323,451 +0.01(+0.09%)
May 15, 2002 7.097 7.156 7.079 7.079 3,813,260 -0.01(-0.18%)
May 14, 2002 7.041 7.121 7.041 7.092 5,110,593 +0.03(+0.43%)
May 13, 2002 7.081 7.095 7.041 7.062 3,493,301 -0.01(-0.18%)
May 10, 2002 7.145 7.153 7.014 7.075 3,981,988 -0.07(-0.94%)
May 09, 2002 7.153 7.215 7.121 7.142 1,717,279 -0.05(-0.71%)
May 08, 2002 7.217 7.303 7.161 7.193 4,109,472 -0.05(-0.64%)
May 07, 2002 7.153 7.262 7.121 7.239 4,130,719 +0.09(+1.25%)
May 06, 2002 7.201 7.211 7.150 7.150 62,491 -0.05(-0.69%)
May 03, 2002 7.273 7.302 7.193 7.199 2,273,457 -0.05(-0.75%)
May 02, 2002 7.051 7.255 7.049 7.254 3,393,314 +0.21(+3.02%)
May 01, 2002 7.004 7.075 6.996 7.041 4,687,522 +0.04(+0.53%)
Apr 30, 2002 6.977 7.023 6.921 7.004 4,483,799 +0.03(+0.41%)
Apr 29, 2002 7.001 7.052 6.966 6.975 3,280,828 -0.05(-0.73%)
Apr 26, 2002 7.057 7.145 7.027 7.027 9,248,812 -0.03(-0.43%)
Apr 25, 2002 6.894 7.079 6.889 7.057 2,864,007 +0.10(+1.43%)
Apr 24, 2002 6.985 7.119 6.930 6.958 1,227,342 -0.06(-0.82%)
Apr 23, 2002 6.937 7.097 6.910 7.015 2,493,429 +0.06(+0.87%)
Apr 22, 2002 7.041 7.049 6.945 6.954 800,522 -0.07(-0.93%)
Apr 19, 2002 7.017 7.033 6.959 7.020 2,680,905 +0.01(+0.21%)
Apr 18, 2002 7.052 7.055 6.932 7.006 974,874 -0.05(-0.66%)
Apr 17, 2002 7.073 7.075 7.019 7.052 939,879 -0.02(-0.29%)
Apr 16, 2002 7.007 7.097 6.993 7.073 2,133,475 +0.07(+0.98%)
Apr 15, 2002 7.070 7.118 7.004 7.004 1,143,603 -0.10(-1.37%)
Apr 12, 2002 7.068 7.118 7.041 7.102 1,249,839 +0.03(+0.48%)
Apr 11, 2002 7.105 7.119 7.052 7.068 1,249,839 -0.05(-0.70%)
Apr 10, 2002 7.087 7.121 7.063 7.118 1,204,220 +0.04(+0.63%)
Apr 09, 2002 6.940 7.119 6.932 7.073 1,669,785 +0.07(+1.01%)
Apr 08, 2002 6.887 7.025 6.887 7.003 2,244,086 +0.12(+1.67%)
Apr 05, 2002 6.823 6.935 6.818 6.887 102,799,288 +0.06(+0.94%)
Apr 04, 2002 6.745 6.838 6.737 6.823 1,838,513 +0.06(+0.85%)
Apr 03, 2002 6.753 6.828 6.729 6.766 2,357,822 +0.00(+0.07%)
Apr 02, 2002 6.830 6.929 6.740 6.761 1,874,134 -0.09(-1.29%)
Apr 01, 2002 6.865 6.884 6.732 6.849 1,094,859 -0.07(-1.04%)
Mar 29, 2002 7.036 7.062 6.905 6.921 937,379 +0.00(+0.00%)
Mar 28, 2002 7.036 7.062 6.905 6.921 937,379 -0.12(-1.66%)
Mar 27, 2002 6.969 7.073 6.911 7.038 1,300,457 +0.06(+0.83%)
Mar 26, 2002 6.833 6.996 6.833 6.980 1,083,610 +0.14(+2.04%)
Mar 25, 2002 6.858 6.927 6.831 6.841 559,303 -0.02(-0.26%)
Mar 22, 2002 6.911 6.921 6.828 6.858 979,249 -0.08(-1.22%)
Mar 21, 2002 7.108 7.135 6.927 6.943 1,377,323 -0.22(-3.06%)
Mar 20, 2002 7.095 7.183 7.095 7.163 828,018 +0.01(+0.11%)
Mar 19, 2002 7.081 7.198 7.039 7.155 1,132,979 +0.05(+0.74%)
Mar 18, 2002 7.089 7.127 6.953 7.102 1,472,935 -0.06(-0.80%)
Mar 15, 2002 7.105 7.174 7.062 7.159 2,015,991 +0.10(+1.47%)
Mar 14, 2002 7.009 7.084 6.987 7.055 1,467,936 +0.05(+0.66%)
Mar 13, 2002 6.881 7.017 6.881 7.009 1,788,520 +0.10(+1.39%)
Mar 12, 2002 6.790 6.937 6.761 6.913 1,109,232 +0.08(+1.22%)
Mar 11, 2002 6.769 6.881 6.702 6.830 1,056,114 +0.03(+0.45%)
Mar 08, 2002 6.922 6.972 6.786 6.799 1,867,260 -0.12(-1.78%)
Mar 07, 2002 6.987 6.993 6.879 6.922 1,103,608 -0.10(-1.48%)
Mar 06, 2002 6.884 7.041 6.809 7.027 2,192,843 +0.07(+0.94%)
Mar 05, 2002 6.913 6.974 6.761 6.961 2,880,879 +0.08(+1.16%)
Mar 04, 2002 6.710 6.881 6.710 6.881 1,882,258 +0.13(+1.94%)
Mar 01, 2002 6.705 6.815 6.697 6.750 1,893,506 +0.02(+0.31%)
Feb 28, 2002 6.750 6.817 6.705 6.729 1,459,187 -0.02(-0.33%)
Feb 27, 2002 6.625 6.753 6.617 6.751 1,554,800 +0.10(+1.47%)
Feb 26, 2002 6.593 6.708 6.546 6.654 1,492,308 +0.00(+0.07%)
Feb 25, 2002 6.618 6.697 6.554 6.649 1,493,558 +0.03(+0.46%)
Feb 22, 2002 6.506 6.641 6.476 6.618 1,744,150 +0.12(+1.82%)
Feb 21, 2002 6.502 6.559 6.476 6.500 1,320,455 +0.01(+0.22%)
Feb 20, 2002 6.441 6.497 6.409 6.486 24,996,788 +0.08(+1.32%)
Feb 19, 2002 6.478 6.479 6.401 6.401 1,713,529 -0.10(-1.55%)
Feb 18, 2002 6.559 6.593 6.495 6.502 1,327,329 +0.00(+0.00%)
Feb 15, 2002 6.559 6.593 6.495 6.502 1,327,329 -0.06(-0.85%)
Feb 14, 2002 6.559 6.682 6.492 6.558 1,454,813 +0.01(+0.22%)
Feb 13, 2002 6.398 6.580 6.281 6.543 3,764,516 +0.07(+1.09%)
Feb 12, 2002 6.537 6.593 6.449 6.473 1,142,978 -0.09(-1.44%)
Feb 11, 2002 6.337 6.590 6.327 6.567 1,057,364 +0.25(+3.90%)
Feb 08, 2002 6.345 6.369 6.292 6.321 1,769,147 -0.02(-0.35%)
Feb 07, 2002 6.446 6.502 6.343 6.343 1,425,441 -0.07(-1.10%)
Feb 06, 2002 6.415 6.465 6.345 6.414 1,505,431 +0.01(+0.10%)
Feb 05, 2002 6.415 6.530 6.358 6.407 1,129,854 -0.00(-0.02%)
Feb 04, 2002 6.431 6.516 6.353 6.409 1,432,940 -0.02(-0.35%)
Feb 01, 2002 6.505 6.513 6.393 6.431 1,352,951 -0.07(-1.06%)
Jan 31, 2002 6.369 6.500 6.321 6.500 1,926,627 +0.14(+2.24%)
Jan 30, 2002 6.337 6.401 6.278 6.358 1,317,955 -0.04(-0.67%)
Jan 29, 2002 6.594 6.606 6.393 6.401 1,416,068 -0.18(-2.77%)
Jan 28, 2002 6.471 6.618 6.465 6.583 1,301,082 +0.07(+1.11%)
Jan 25, 2002 6.548 6.606 6.465 6.511 1,397,320 -0.04(-0.56%)
Jan 24, 2002 6.449 6.572 6.449 6.548 1,458,562 +0.11(+1.64%)
Jan 23, 2002 6.345 6.481 6.345 6.442 1,640,414 +0.10(+1.62%)
Jan 22, 2002 6.321 6.425 6.273 6.340 1,531,678 +0.03(+0.43%)
Jan 21, 2002 6.257 6.377 6.249 6.313 2,664,657 +0.00(+0.00%)
Jan 18, 2002 6.257 6.377 6.249 6.313 2,664,657 +0.04(+0.56%)
Jan 17, 2002 6.306 6.306 6.241 6.278 2,630,287 -0.03(-0.43%)
Jan 16, 2002 6.580 6.607 6.300 6.305 2,080,357 -0.25(-3.76%)
Jan 15, 2002 6.441 6.614 6.426 6.551 2,334,700 +0.12(+1.79%)
Jan 14, 2002 6.329 6.481 6.324 6.436 1,836,639 +0.12(+1.82%)
Jan 11, 2002 6.418 6.449 6.321 6.321 773,650 -0.10(-1.52%)
Jan 10, 2002 6.375 6.441 6.350 6.418 1,053,614 +0.18(+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.