Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 14.83 15.61 14.64 15.04 8,260,871 -0.03(-0.21%)
Aug 29, 2002 14.71 15.40 14.28 15.07 10,988,550 +0.19(+1.31%)
Aug 28, 2002 14.99 15.24 14.64 14.88 11,812,143 -0.29(-1.90%)
Aug 27, 2002 16.58 16.70 15.06 15.17 12,074,895 -1.46(-8.76%)
Aug 26, 2002 16.51 16.79 15.88 16.62 8,919,971 +0.33(+2.01%)
Aug 23, 2002 17.13 17.22 16.23 16.30 7,858,726 -1.20(-6.85%)
Aug 22, 2002 17.56 18.21 17.13 17.49 11,901,244 -0.12(-0.71%)
Aug 21, 2002 16.82 17.75 16.68 17.62 10,210,718 +1.06(+6.39%)
Aug 20, 2002 16.95 17.15 16.43 16.56 10,820,294 +0.24(+1.48%)
Aug 16, 2002 15.13 16.72 15.12 16.32 15,594,792 +0.76(+4.90%)
Aug 15, 2002 15.03 15.62 14.71 15.56 16,970,976 +0.94(+6.45%)
Aug 14, 2002 13.50 14.72 13.19 14.61 12,122,033 +1.23(+9.19%)
Aug 13, 2002 13.96 14.87 13.38 13.38 13,138,378 -0.57(-4.07%)
Aug 12, 2002 13.62 14.05 13.30 13.95 6,750,417 +0.51(+3.82%)
Aug 07, 2002 13.91 14.22 12.61 13.44 12,092,391 +0.20(+1.53%)
Aug 06, 2002 12.82 14.01 12.73 13.24 10,808,863 +0.79(+6.38%)
Aug 05, 2002 13.48 13.64 12.28 12.44 11,320,524 -1.11(-8.21%)
Aug 02, 2002 14.12 14.19 13.20 13.55 10,894,147 -0.65(-4.60%)
Aug 01, 2002 14.86 15.27 14.03 14.21 9,698,499 -0.73(-4.90%)
Jul 31, 2002 15.64 15.73 14.55 14.94 10,953,101 -1.03(-6.44%)
Jul 30, 2002 14.74 16.12 14.68 15.97 14,853,693 +0.83(+5.45%)
Jul 29, 2002 14.53 15.31 14.19 15.14 11,887,630 +0.78(+5.42%)
Jul 26, 2002 14.70 14.90 13.41 14.36 15,875,433 +0.04(+0.27%)
Jul 25, 2002 15.29 15.36 13.70 14.33 20,144,502 -1.42(-9.05%)
Jul 24, 2002 14.11 15.81 13.95 15.75 19,839,602 +1.47(+10.31%)
Jul 23, 2002 15.50 15.87 14.08 14.28 19,471,880 -1.28(-8.25%)
Jul 22, 2002 15.42 16.22 14.68 15.56 20,580,028 +0.16(+1.06%)
Jul 19, 2002 14.57 16.07 14.52 15.40 21,047,708 -0.64(-3.98%)
Jul 17, 2002 17.58 17.59 15.30 16.04 22,142,916 -1.24(-7.17%)
Jul 12, 2002 17.93 17.94 16.40 17.28 25,821,436 -0.23(-1.33%)
Jul 11, 2002 15.68 17.55 15.65 17.51 18,646,140 +1.74(+11.01%)
Jul 10, 2002 17.01 17.18 15.63 15.77 16,887,282 -0.86(-5.19%)
Jul 09, 2002 16.90 17.13 16.48 16.64 13,303,038 -0.26(-1.52%)
Jul 08, 2002 18.37 18.62 16.82 16.90 11,956,088 -1.48(-8.05%)
Jul 05, 2002 17.12 18.38 17.01 18.37 6,494,308 +1.67(+9.97%)
Jul 04, 2002 15.89 16.82 15.88 16.71 14,777,143 +0.00(+0.00%)
Jul 03, 2002 15.89 16.82 15.88 16.71 14,761,473 +0.43(+2.63%)
Jul 02, 2002 15.97 16.59 15.65 16.28 19,198,430 +0.18(+1.11%)
Jul 01, 2002 16.90 17.01 15.90 16.10 17,897,334 -1.36(-7.80%)
Jun 28, 2002 17.99 18.84 17.28 17.46 16,687,944 -0.45(-2.52%)
Jun 27, 2002 19.49 19.58 17.60 17.91 22,137,264 -0.92(-4.88%)
Jun 26, 2002 17.36 18.98 17.13 18.83 19,660,300 +0.79(+4.40%)
Jun 25, 2002 19.46 19.47 17.76 18.04 17,823,866 -0.43(-2.32%)
Jun 21, 2002 18.53 19.31 18.30 18.47 19,852,318 -0.47(-2.51%)
Jun 20, 2002 19.81 20.17 18.44 18.94 21,631,468 -0.58(-2.99%)
Jun 19, 2002 21.06 21.28 19.23 19.53 20,041,126 -1.93(-9.00%)
Jun 18, 2002 22.53 22.94 21.45 21.46 15,933,359 -1.27(-5.58%)
Jun 17, 2002 22.43 23.08 22.24 22.73 11,527,741 +0.62(+2.78%)
Jun 14, 2002 21.15 22.34 20.50 22.11 15,196,499 -0.74(-3.24%)
Jun 12, 2002 22.11 23.09 21.92 22.85 19,853,860 +0.65(+2.91%)
Jun 11, 2002 23.72 23.90 22.05 22.20 12,289,775 -1.35(-5.75%)
Jun 10, 2002 23.89 24.47 23.33 23.56 9,853,912 -0.18(-0.75%)
Jun 07, 2002 22.90 24.26 22.26 23.74 14,756,721 -0.34(-1.42%)
Jun 06, 2002 24.45 24.57 23.79 24.08 11,246,458 -0.75(-3.01%)
Jun 05, 2002 25.19 25.47 24.07 24.83 14,198,264 -2.62(-9.56%)
May 31, 2002 27.71 28.29 27.12 27.45 12,950,213 -0.78(-2.76%)
May 28, 2002 29.17 29.24 27.72 28.23 9,444,831 -0.65(-2.24%)
May 27, 2002 29.43 29.45 28.57 28.88 8,047,019 +0.00(+0.00%)
May 24, 2002 29.43 29.45 28.57 28.88 7,982,028 -1.00(-3.36%)
May 23, 2002 30.08 30.14 28.59 29.88 8,076,817 -0.12(-0.41%)
May 22, 2002 29.86 30.56 28.85 30.01 9,424,922 +0.00(+0.00%)
May 21, 2002 30.59 31.21 29.72 30.01 8,734,558 -0.46(-1.51%)
May 20, 2002 30.75 30.75 29.89 30.47 7,987,679 -0.39(-1.26%)
May 17, 2002 31.90 32.02 30.33 30.85 13,452,157 -0.38(-1.22%)
May 16, 2002 31.73 31.76 30.37 31.24 14,108,613 -0.45(-1.43%)
May 15, 2002 31.18 33.09 30.54 31.69 13,557,477 -0.05(-0.14%)
May 14, 2002 30.36 31.90 30.36 31.73 14,751,326 +2.27(+7.71%)
May 13, 2002 28.00 29.58 27.80 29.46 10,412,882 +1.66(+5.96%)
May 10, 2002 29.50 29.68 27.57 27.80 13,514,450 -1.35(-4.65%)
May 09, 2002 29.59 30.33 28.95 29.16 12,800,709 -0.88(-2.93%)
May 08, 2002 28.08 30.11 27.87 30.04 18,738,616 +3.85(+14.69%)
May 07, 2002 26.95 26.97 25.09 26.19 16,083,634 -0.65(-2.41%)
May 06, 2002 27.34 28.45 26.78 26.84 10,500,735 -0.41(-1.51%)
May 03, 2002 28.38 28.49 26.91 27.25 14,502,795 -0.98(-3.47%)
May 02, 2002 29.24 30.00 28.16 28.23 15,014,243 -1.12(-3.82%)
May 01, 2002 29.29 29.56 28.01 29.35 13,980,687 -0.05(-0.16%)
Apr 30, 2002 28.32 30.04 28.08 29.40 12,455,591 +1.14(+4.02%)
Apr 29, 2002 28.96 29.49 27.48 28.26 11,398,659 -0.41(-1.44%)
Apr 26, 2002 30.28 30.59 28.17 28.67 12,080,033 -1.40(-4.66%)
Apr 25, 2002 29.00 30.33 28.59 30.08 13,740,504 +1.04(+3.57%)
Apr 24, 2002 30.33 30.57 28.71 29.04 11,104,917 -1.30(-4.29%)
Apr 23, 2002 31.48 31.64 29.96 30.34 11,259,558 -1.18(-3.75%)
Apr 22, 2002 32.09 32.23 30.73 31.52 10,942,954 -0.96(-2.95%)
Apr 19, 2002 33.74 33.84 32.04 32.48 15,965,084 -0.95(-2.84%)
Apr 18, 2002 33.86 34.10 32.94 33.43 13,996,870 -0.70(-2.05%)
Apr 17, 2002 33.14 34.45 32.86 34.13 11,558,823 +1.00(+3.01%)
Apr 16, 2002 32.97 33.40 32.79 33.14 13,515,991 +1.07(+3.33%)
Apr 15, 2002 30.83 32.12 30.49 32.07 12,298,894 +1.55(+5.08%)
Apr 12, 2002 30.37 30.78 29.77 30.52 8,395,476 +0.52(+1.74%)
Apr 11, 2002 30.75 31.34 29.90 30.00 15,076,922 -1.05(-3.38%)
Apr 10, 2002 30.79 31.33 29.91 31.05 14,825,436 +0.44(+1.45%)
Apr 09, 2002 31.84 32.17 30.21 30.61 12,475,499 -1.04(-3.27%)
Apr 08, 2002 30.64 32.00 30.10 31.64 11,886,217 +0.28(+0.89%)
Apr 05, 2002 31.53 31.76 30.56 31.36 9,588,555 +0.13(+0.42%)
Apr 04, 2002 31.07 31.79 30.55 31.23 13,681,807 +0.03(+0.10%)
Apr 03, 2002 31.98 32.39 30.60 31.20 12,255,225 -0.58(-1.81%)
Apr 02, 2002 32.37 32.79 31.65 31.77 12,236,986 -1.28(-3.89%)
Apr 01, 2002 30.96 33.07 30.27 33.06 10,630,717 +2.02(+6.52%)
Mar 29, 2002 30.99 31.64 30.76 31.03 7,786,157 +0.00(+0.00%)
Mar 28, 2002 30.99 31.64 30.76 31.03 7,783,588 +0.47(+1.55%)
Mar 27, 2002 30.52 30.83 29.98 30.56 8,209,367 -0.12(-0.41%)
Mar 26, 2002 30.26 31.20 29.91 30.68 12,872,764 +0.51(+1.70%)
Mar 25, 2002 32.05 32.39 30.17 30.17 9,322,556 -1.60(-5.05%)
Mar 22, 2002 32.29 32.61 31.66 31.77 7,986,523 -0.33(-1.04%)
Mar 21, 2002 31.03 32.29 30.99 32.11 10,704,826 +1.23(+3.98%)
Mar 20, 2002 31.77 32.13 30.87 30.88 9,205,033 -1.47(-4.55%)
Mar 19, 2002 32.70 33.18 32.14 32.35 8,206,541 -0.05(-0.17%)
Mar 18, 2002 33.25 33.74 32.08 32.40 10,606,313 -0.07(-0.22%)
Mar 15, 2002 32.01 32.79 31.73 32.47 8,781,310 +0.86(+2.73%)
Mar 14, 2002 31.67 32.61 31.35 31.61 10,247,323 +0.12(+0.40%)
Mar 13, 2002 32.43 32.43 31.48 31.49 12,297,096 -1.48(-4.49%)
Mar 12, 2002 33.62 33.75 32.31 32.96 15,152,316 -1.85(-5.32%)
Mar 11, 2002 35.08 35.83 33.75 34.82 10,576,130 -0.84(-2.36%)
Mar 08, 2002 34.06 36.26 33.76 35.66 15,711,543 +2.38(+7.16%)
Mar 07, 2002 34.27 34.64 32.72 33.28 12,186,509 -0.60(-1.77%)
Mar 06, 2002 33.26 34.30 32.36 33.88 13,549,514 +0.04(+0.12%)
Mar 05, 2002 32.68 34.33 32.64 33.84 14,855,106 +1.00(+3.03%)
Mar 04, 2002 30.77 32.94 30.64 32.84 14,862,684 +1.99(+6.46%)
Mar 01, 2002 28.29 31.03 28.22 30.85 13,933,549 +2.88(+10.30%)
Feb 28, 2002 28.22 28.88 27.72 27.97 17,147,758 -0.44(-1.54%)
Feb 27, 2002 29.59 29.88 27.81 28.40 16,935,576 -0.81(-2.77%)
Feb 26, 2002 29.11 29.82 28.03 29.21 19,089,770 +0.40(+1.41%)
Feb 25, 2002 27.36 29.28 27.35 28.81 14,191,328 +1.61(+5.93%)
Feb 22, 2002 27.73 27.95 26.12 27.20 27,949,942 +0.72(+2.71%)
Feb 21, 2002 28.63 28.69 26.38 26.48 15,918,974 -2.58(-8.89%)
Feb 20, 2002 28.79 29.16 26.88 29.06 15,971,891 +0.64(+2.25%)
Feb 19, 2002 29.94 30.05 28.38 28.43 9,582,518 -1.85(-6.12%)
Feb 18, 2002 30.86 31.32 30.16 30.28 10,992,146 +0.00(+0.00%)
Feb 15, 2002 30.86 31.32 30.16 30.28 10,889,780 -0.58(-1.87%)
Feb 14, 2002 30.20 31.65 30.06 30.85 14,849,840 +0.90(+3.02%)
Feb 13, 2002 30.02 30.48 28.42 29.95 16,100,845 +0.25(+0.84%)
Feb 12, 2002 29.58 30.40 29.20 29.70 9,892,829 -0.19(-0.63%)
Feb 11, 2002 30.17 30.83 29.30 29.89 16,554,495 -0.51(-1.69%)
Feb 08, 2002 29.29 30.50 27.76 30.40 15,391,856 +1.52(+5.26%)
Feb 07, 2002 31.14 31.34 28.85 28.89 14,275,970 -2.39(-7.64%)
Feb 06, 2002 31.80 31.90 30.05 31.28 12,907,700 -0.16(-0.52%)
Feb 05, 2002 32.25 32.26 30.91 31.44 12,094,675 -1.02(-3.14%)
Feb 04, 2002 33.59 33.91 31.91 32.46 9,329,748 -0.77(-2.32%)
Feb 01, 2002 33.79 34.26 32.35 33.23 9,076,080 -0.52(-1.55%)
Jan 31, 2002 34.51 34.92 33.22 33.75 11,547,649 -0.86(-2.50%)
Jan 30, 2002 33.07 34.67 32.44 34.62 15,096,445 +1.88(+5.73%)
Jan 29, 2002 33.57 34.43 32.16 32.74 16,096,093 -0.64(-1.91%)
Jan 28, 2002 32.05 33.44 31.58 33.38 11,460,952 +1.65(+5.20%)
Jan 25, 2002 31.14 31.83 30.44 31.73 12,316,362 +0.37(+1.17%)
Jan 24, 2002 31.28 32.38 30.99 31.36 9,149,547 -0.26(-0.84%)
Jan 23, 2002 30.43 31.70 29.78 31.63 12,353,738 +1.62(+5.40%)
Jan 22, 2002 32.54 32.58 29.97 30.01 12,383,922 -1.97(-6.16%)
Jan 21, 2002 31.93 32.98 31.73 31.98 14,628,538 +0.00(+0.00%)
Jan 18, 2002 31.93 32.98 31.73 31.98 14,603,877 -1.55(-4.62%)
Jan 17, 2002 33.05 33.91 32.43 33.53 15,078,078 +1.39(+4.31%)
Jan 16, 2002 31.70 33.24 31.51 32.14 13,047,442 -0.58(-1.76%)
Jan 15, 2002 32.97 33.81 32.27 32.72 9,640,059 -0.13(-0.40%)
Jan 14, 2002 33.37 34.34 32.16 32.85 13,128,488 -0.65(-1.95%)
Jan 11, 2002 34.55 34.94 33.00 33.50 7,517,461 -0.76(-2.23%)
Jan 10, 2002 34.71 34.80 33.45 34.27 10,192,223 +3.86(+12.70%)
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.