Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2002 33.77 34.64 33.76 34.46 16,122,110 +0.91(+2.70%)
Nov 26, 2002 33.01 34.26 32.99 33.56 23,411,046 +0.12(+0.36%)
Nov 25, 2002 33.91 34.56 33.02 33.44 18,928,672 -0.43(-1.26%)
Nov 22, 2002 34.16 34.30 33.52 33.86 17,553,134 -0.29(-0.86%)
Nov 21, 2002 33.58 34.20 33.04 34.16 20,529,380 +0.74(+2.22%)
Nov 20, 2002 32.77 33.69 32.66 33.41 19,414,462 +0.78(+2.38%)
Nov 19, 2002 32.91 33.45 32.52 32.64 17,781,948 -0.34(-1.02%)
Nov 18, 2002 34.60 34.72 32.95 32.97 16,835,870 -1.11(-3.25%)
Nov 15, 2002 33.48 34.61 33.47 34.08 20,874,910 +0.39(+1.17%)
Nov 14, 2002 32.47 33.72 32.32 33.69 17,746,358 +1.64(+5.12%)
Nov 13, 2002 32.13 32.97 31.71 32.04 22,408,080 -0.44(-1.36%)
Nov 12, 2002 31.77 32.68 31.76 32.49 20,659,128 +0.94(+2.99%)
Nov 11, 2002 32.11 32.49 31.52 31.54 18,166,710 +0.04(+0.14%)
Nov 08, 2002 32.56 32.64 31.33 31.50 20,864,122 -0.86(-2.65%)
Nov 07, 2002 32.42 33.48 32.07 32.36 21,729,770 -0.62(-1.88%)
Nov 06, 2002 33.78 33.90 32.22 32.98 52,731,004 -2.76(-7.73%)
Nov 05, 2002 34.32 35.94 34.21 35.74 20,907,558 +1.23(+3.56%)
Nov 04, 2002 33.83 34.95 33.76 34.51 22,240,500 +1.26(+3.78%)
Nov 01, 2002 33.33 33.55 32.71 33.26 26,059,414 +0.03(+0.09%)
Oct 31, 2002 34.44 34.46 32.44 33.23 51,960,076 -1.06(-3.08%)
Oct 30, 2002 34.84 35.48 34.11 34.29 17,791,756 -0.46(-1.31%)
Oct 29, 2002 35.11 35.51 34.15 34.74 18,986,120 -0.28(-0.79%)
Oct 28, 2002 35.75 35.95 34.84 35.02 17,087,208 -0.51(-1.45%)
Oct 25, 2002 34.84 35.75 34.84 35.53 17,704,602 +0.79(+2.28%)
Oct 24, 2002 36.04 36.06 34.72 34.74 33,670,272 -0.94(-2.64%)
Oct 23, 2002 35.65 35.80 34.76 35.68 25,738,824 +0.14(+0.40%)
Oct 22, 2002 35.58 36.07 35.23 35.54 18,151,578 -0.41(-1.15%)
Oct 21, 2002 35.79 36.17 35.32 35.96 19,068,930 -0.07(-0.20%)
Oct 18, 2002 35.72 36.38 35.36 36.03 20,309,674 +0.24(+0.66%)
Oct 17, 2002 36.68 37.11 35.22 35.79 24,282,830 -0.16(-0.46%)
Oct 16, 2002 35.58 36.76 35.56 35.96 21,918,368 -0.07(-0.20%)
Oct 15, 2002 35.68 36.04 35.23 36.03 28,292,754 +0.92(+2.62%)
Oct 14, 2002 34.42 35.31 34.33 35.11 19,805,670 +0.78(+2.29%)
Oct 11, 2002 34.79 35.17 33.94 34.32 28,498,868 -0.11(-0.31%)
Oct 10, 2002 32.51 34.46 32.40 34.43 31,480,438 +1.87(+5.74%)
Oct 09, 2002 32.36 33.11 32.29 32.56 24,901,900 -0.12(-0.37%)
Oct 08, 2002 32.16 33.07 32.12 32.68 31,117,722 +0.78(+2.44%)
Oct 07, 2002 30.90 32.41 30.80 31.90 25,474,842 +0.74(+2.38%)
Oct 04, 2002 32.79 32.88 31.10 31.16 26,106,494 -1.49(-4.57%)
Oct 03, 2002 31.77 33.14 31.77 32.65 20,669,778 +0.71(+2.23%)
Oct 02, 2002 31.69 32.82 31.69 31.94 26,947,202 +0.14(+0.43%)
Oct 01, 2002 30.05 32.08 29.96 31.80 29,289,272 +2.04(+6.86%)
Sep 30, 2002 29.59 30.65 29.10 29.76 30,865,034 -0.21(-0.71%)
Sep 27, 2002 30.92 31.94 29.74 29.97 26,856,826 -1.19(-3.80%)
Sep 26, 2002 31.69 31.86 30.58 31.16 19,671,158 -0.28(-0.91%)
Sep 25, 2002 30.57 31.65 29.96 31.44 24,161,376 +1.42(+4.73%)
Sep 24, 2002 28.07 30.55 28.01 30.02 30,675,880 +1.47(+5.15%)
Sep 23, 2002 29.49 29.68 27.92 28.55 23,328,656 -1.22(-4.10%)
Sep 20, 2002 30.19 30.29 28.94 29.77 32,589,330 -0.21(-0.69%)
Sep 19, 2002 31.83 32.09 29.92 29.98 37,327,560 -2.48(-7.63%)
Sep 18, 2002 31.91 32.69 31.30 32.46 18,936,098 +0.22(+0.69%)
Sep 17, 2002 32.76 33.14 32.10 32.24 14,591,528 -0.09(-0.27%)
Sep 16, 2002 32.38 32.64 31.90 32.32 10,552,562 -0.27(-0.83%)
Sep 13, 2002 31.99 32.84 31.76 32.59 15,503,489 +0.42(+1.31%)
Sep 12, 2002 32.50 32.69 32.04 32.17 12,423,557 -0.41(-1.25%)
Sep 11, 2002 33.06 33.61 32.57 32.58 11,791,625 -0.29(-0.87%)
Sep 10, 2002 32.18 33.06 32.04 32.87 16,732,939 +0.34(+1.03%)
Sep 09, 2002 31.69 32.72 31.27 32.53 17,112,604 +0.59(+1.85%)
Sep 06, 2002 31.48 32.51 31.48 31.94 14,560,075 +1.11(+3.59%)
Sep 05, 2002 31.12 31.57 30.82 30.83 17,248,098 -0.66(-2.09%)
Sep 04, 2002 30.90 31.91 30.57 31.49 18,168,812 +0.84(+2.75%)
Sep 03, 2002 32.07 32.13 30.63 30.65 20,616,814 -1.49(-4.64%)
Aug 30, 2002 32.42 33.22 32.12 32.14 13,560,894 -0.25(-0.77%)
Aug 29, 2002 32.14 33.10 31.90 32.39 15,724,876 +0.14(+0.44%)
Aug 28, 2002 32.47 32.91 32.12 32.24 17,194,852 -0.02(-0.07%)
Aug 27, 2002 33.54 33.67 32.26 32.27 15,405,889 -1.16(-3.48%)
Aug 26, 2002 33.93 33.97 32.42 33.43 15,821,277 -0.31(-0.91%)
Aug 23, 2002 34.49 34.90 33.62 33.74 15,271,874 -0.91(-2.62%)
Aug 22, 2002 34.00 34.91 33.55 34.64 16,452,928 +0.60(+1.76%)
Aug 21, 2002 33.69 34.22 33.26 34.04 15,208,627 +0.74(+2.21%)
Aug 20, 2002 32.84 33.80 32.70 33.31 16,333,408 -0.61(-1.81%)
Aug 16, 2002 33.89 34.41 33.39 33.92 15,506,992 -0.19(-0.56%)
Aug 15, 2002 33.84 34.72 33.31 34.11 18,691,032 +0.19(+0.57%)
Aug 14, 2002 32.54 34.16 32.12 33.92 23,174,946 +1.35(+4.14%)
Aug 13, 2002 33.89 34.20 32.46 32.57 20,000,294 -1.67(-4.87%)
Aug 12, 2002 33.55 34.42 33.33 34.24 13,427,362 +1.61(+4.94%)
Aug 07, 2002 32.18 32.72 31.49 32.63 21,299,380 +1.06(+3.37%)
Aug 06, 2002 30.63 31.82 30.44 31.57 23,004,422 +1.43(+4.76%)
Aug 05, 2002 30.83 31.46 29.97 30.13 21,163,554 -0.92(-2.96%)
Aug 02, 2002 31.12 31.84 30.41 31.05 21,913,884 +0.08(+0.25%)
Aug 01, 2002 32.68 32.73 30.90 30.97 22,099,542 -1.60(-4.91%)
Jul 31, 2002 30.67 33.19 30.65 32.57 47,211,460 +0.11(+0.33%)
Jul 30, 2002 30.98 33.29 30.95 32.47 35,189,640 +1.05(+3.34%)
Jul 29, 2002 31.26 31.58 30.33 31.42 29,382,172 +0.46(+1.48%)
Jul 26, 2002 29.82 30.96 29.10 30.96 24,197,246 +1.03(+3.43%)
Jul 25, 2002 28.98 30.22 28.75 29.93 60,466,216 +3.46(+13.08%)
Jul 24, 2002 24.76 28.45 24.42 26.47 36,029,224 +1.06(+4.19%)
Jul 23, 2002 25.25 25.76 24.83 25.41 38,639,252 +0.23(+0.91%)
Jul 22, 2002 25.57 26.34 25.17 25.18 33,909,100 -0.13(-0.51%)
Jul 19, 2002 24.30 25.56 23.84 25.31 38,481,852 -1.17(-4.42%)
Jul 17, 2002 24.94 26.49 24.89 26.48 40,573,112 +2.00(+8.16%)
Jul 12, 2002 24.92 25.32 23.79 24.48 23,191,200 -0.08(-0.32%)
Jul 11, 2002 23.17 24.69 23.02 24.56 29,354,008 +1.34(+5.78%)
Jul 10, 2002 25.01 25.06 23.19 23.22 26,478,366 -1.71(-6.87%)
Jul 09, 2002 25.84 26.38 24.66 24.93 18,077,316 -0.91(-3.53%)
Jul 08, 2002 27.17 27.17 25.58 25.84 17,061,320 -1.33(-4.89%)
Jul 05, 2002 26.09 27.25 26.04 27.17 9,069,974 +1.60(+6.25%)
Jul 04, 2002 26.11 26.23 24.54 25.57 27,793,654 +0.00(+0.00%)
Jul 03, 2002 26.11 26.23 24.54 25.57 27,773,618 -0.80(-3.03%)
Jul 02, 2002 27.43 27.48 26.15 26.37 24,411,908 -1.01(-3.68%)
Jul 01, 2002 29.58 29.67 27.36 27.38 22,463,988 -2.51(-8.41%)
Jun 28, 2002 29.67 30.69 29.45 29.89 17,668,032 +0.28(+0.94%)
Jun 27, 2002 29.62 29.87 28.89 29.61 19,439,122 +0.49(+1.67%)
Jun 26, 2002 27.89 29.61 27.83 29.13 26,632,776 +0.11(+0.37%)
Jun 25, 2002 30.08 30.33 28.73 29.02 21,122,498 +0.15(+0.52%)
Jun 21, 2002 29.08 29.98 28.68 28.87 25,978,426 -0.62(-2.11%)
Jun 20, 2002 30.27 30.57 29.09 29.49 26,847,858 -1.22(-3.97%)
Jun 19, 2002 30.85 31.49 30.42 30.71 22,220,462 -0.16(-0.51%)
Jun 18, 2002 30.05 31.54 29.85 30.87 32,702,546 +0.39(+1.29%)
Jun 17, 2002 29.75 30.68 29.48 30.47 39,903,768 +1.80(+6.27%)
Jun 14, 2002 26.34 29.00 26.27 28.68 33,119,676 +1.43(+5.27%)
Jun 12, 2002 27.59 27.95 26.21 27.24 34,313,340 -0.41(-1.50%)
Jun 11, 2002 30.05 30.15 27.26 27.66 33,993,172 -2.18(-7.32%)
Jun 10, 2002 29.62 30.22 29.40 29.84 16,313,931 +0.40(+1.36%)
Jun 07, 2002 29.03 29.71 28.90 29.44 27,824,900 -1.10(-3.60%)
Jun 06, 2002 32.17 32.27 30.52 30.54 16,695,192 -1.94(-5.98%)
Jun 05, 2002 31.77 32.73 31.49 32.48 19,838,738 -1.51(-4.45%)
May 31, 2002 36.01 36.04 33.93 33.99 20,462,824 -2.84(-7.71%)
May 28, 2002 36.36 37.10 35.61 36.83 12,134,914 +0.64(+1.78%)
May 27, 2002 37.15 37.75 36.16 36.19 14,903,504 +0.00(+0.00%)
May 24, 2002 37.15 37.75 36.16 36.19 14,788,187 -1.42(-3.78%)
May 23, 2002 35.65 37.82 35.13 37.61 18,386,136 +2.33(+6.62%)
May 22, 2002 34.15 35.50 34.15 35.28 14,406,086 +0.56(+1.60%)
May 21, 2002 35.68 36.08 34.56 34.72 14,676,934 -0.81(-2.29%)
May 20, 2002 35.70 36.20 35.26 35.53 14,643,305 -0.64(-1.78%)
May 17, 2002 36.19 36.68 35.03 36.18 16,839,514 +0.24(+0.68%)
May 16, 2002 36.45 36.47 35.26 35.93 14,097,126 -0.71(-1.95%)
May 15, 2002 36.43 37.50 36.14 36.65 17,629,358 -0.31(-0.85%)
May 14, 2002 35.48 36.98 35.43 36.96 28,338,432 +2.73(+7.99%)
May 13, 2002 32.81 34.28 32.44 34.23 17,260,988 +1.64(+5.04%)
May 10, 2002 34.19 34.21 32.42 32.59 21,527,020 -1.38(-4.06%)
May 09, 2002 34.93 35.36 33.96 33.96 16,061,299 -1.11(-3.17%)
May 08, 2002 33.83 35.48 33.69 35.08 19,524,174 +1.86(+5.61%)
May 07, 2002 33.18 34.06 32.69 33.21 24,555,808 -0.19(-0.58%)
May 06, 2002 34.73 35.08 33.15 33.41 20,793,642 -1.42(-4.08%)
May 03, 2002 35.90 35.93 34.09 34.83 28,176,036 -1.08(-3.02%)
May 02, 2002 36.63 37.18 35.88 35.91 17,195,134 -0.86(-2.33%)
May 01, 2002 37.70 37.76 36.55 36.77 16,828,164 -0.97(-2.57%)
Apr 30, 2002 36.88 38.08 36.36 37.74 18,854,130 +0.71(+1.93%)
Apr 29, 2002 38.43 38.61 36.75 37.03 26,144,326 -1.40(-3.64%)
Apr 26, 2002 40.17 40.50 38.05 38.42 23,465,410 -0.97(-2.46%)
Apr 25, 2002 39.97 40.72 39.33 39.40 16,455,310 -0.65(-1.62%)
Apr 24, 2002 39.58 40.52 39.47 40.04 15,349,500 +0.97(+2.48%)
Apr 23, 2002 39.28 39.94 38.97 39.07 18,722,698 -0.91(-2.27%)
Apr 22, 2002 40.33 40.43 39.61 39.98 10,784,738 -0.57(-1.41%)
Apr 19, 2002 41.54 41.60 40.36 40.55 10,914,066 -0.50(-1.22%)
Apr 18, 2002 40.15 41.14 40.07 41.05 11,008,086 +0.77(+1.91%)
Apr 17, 2002 41.28 41.47 40.00 40.28 10,479,140 -0.93(-2.27%)
Apr 16, 2002 40.78 41.28 40.44 41.22 9,083,706 +0.64(+1.58%)
Apr 15, 2002 41.03 41.37 40.07 40.57 11,420,032 -0.26(-0.63%)
Apr 12, 2002 41.05 41.24 40.54 40.83 8,446,169 +0.03(+0.07%)
Apr 11, 2002 41.71 42.39 40.74 40.80 13,890,171 -1.05(-2.51%)
Apr 10, 2002 40.93 41.89 40.86 41.85 16,092,825 +1.63(+4.05%)
Apr 09, 2002 42.11 42.13 39.91 40.22 23,396,754 -1.88(-4.46%)
Apr 08, 2002 41.12 42.14 40.84 42.10 15,889,794 +0.55(+1.32%)
Apr 05, 2002 42.29 42.64 41.46 41.55 12,759,700 -0.54(-1.27%)
Apr 04, 2002 42.69 43.12 42.02 42.09 13,912,730 -0.69(-1.62%)
Apr 03, 2002 42.89 43.22 42.25 42.78 11,419,192 +0.14(+0.32%)
Apr 02, 2002 43.53 43.84 42.64 42.64 9,808,956 -1.17(-2.67%)
Apr 01, 2002 42.41 43.88 42.36 43.81 11,322,230 +1.22(+2.87%)
Mar 29, 2002 43.44 43.50 42.51 42.59 12,462,790 +0.00(+0.00%)
Mar 28, 2002 43.44 43.50 42.51 42.59 12,451,581 -0.84(-1.92%)
Mar 27, 2002 43.04 43.81 42.90 43.43 11,040,593 +0.16(+0.36%)
Mar 26, 2002 42.99 43.52 42.86 43.27 11,451,138 +0.18(+0.41%)
Mar 25, 2002 44.21 44.23 43.07 43.09 11,602,326 -1.01(-2.30%)
Mar 22, 2002 44.11 44.59 43.74 44.11 12,013,992 -0.31(-0.71%)
Mar 21, 2002 43.59 44.43 43.25 44.42 11,269,125 +0.84(+1.93%)
Mar 20, 2002 44.24 44.43 43.58 43.58 11,421,293 -0.89(-2.01%)
Mar 19, 2002 44.64 44.92 44.15 44.47 11,004,442 -0.12(-0.27%)
Mar 18, 2002 44.10 44.69 43.96 44.59 11,948,137 +0.76(+1.74%)
Mar 15, 2002 42.90 43.87 42.82 43.83 13,953,224 +0.83(+1.93%)
Mar 14, 2002 42.64 43.52 42.64 43.00 11,443,572 +0.28(+0.65%)
Mar 13, 2002 42.89 43.17 42.16 42.72 11,289,863 +0.19(+0.45%)
Mar 12, 2002 42.05 42.61 41.75 42.53 8,066,309 +0.14(+0.32%)
Mar 11, 2002 42.41 42.73 42.04 42.39 11,615,076 -0.23(-0.54%)
Mar 08, 2002 42.99 43.00 41.92 42.62 12,338,225 -0.06(-0.13%)
Mar 07, 2002 42.80 43.24 42.26 42.68 12,967,775 -0.56(-1.30%)
Mar 06, 2002 42.24 43.26 42.04 43.24 17,211,526 +1.18(+2.80%)
Mar 05, 2002 42.42 43.00 41.76 42.06 12,105,209 -0.67(-1.57%)
Mar 04, 2002 42.11 42.75 42.03 42.74 18,313,694 +0.96(+2.31%)
Mar 01, 2002 41.52 41.89 40.69 41.77 13,089,958 +0.39(+0.95%)
Feb 28, 2002 41.52 42.13 41.31 41.38 13,214,803 +0.08(+0.19%)
Feb 27, 2002 42.24 42.43 41.04 41.30 14,426,543 -0.54(-1.28%)
Feb 26, 2002 42.10 42.29 41.34 41.84 11,179,870 -0.25(-0.59%)
Feb 25, 2002 41.08 42.11 40.95 42.09 14,067,280 +1.01(+2.47%)
Feb 22, 2002 40.52 41.22 40.11 41.07 30,779,428 -0.03(-0.07%)
Feb 21, 2002 41.71 42.79 41.06 41.10 17,876,666 -0.97(-2.31%)
Feb 20, 2002 41.17 42.08 40.75 42.07 12,572,362 +1.46(+3.60%)
Feb 19, 2002 41.25 41.36 40.43 40.61 9,826,751 -0.92(-2.22%)
Feb 18, 2002 41.33 41.96 40.54 41.53 16,327,383 +0.00(+0.00%)
Feb 15, 2002 41.33 41.96 40.54 41.53 16,118,887 +0.14(+0.33%)
Feb 14, 2002 41.91 42.68 41.02 41.39 12,537,613 -0.66(-1.56%)
Feb 13, 2002 42.15 42.50 41.79 42.05 10,868,668 -0.06(-0.14%)
Feb 12, 2002 40.82 42.29 40.72 42.11 16,316,033 +0.97(+2.36%)
Feb 11, 2002 41.09 41.53 40.97 41.14 11,924,177 -0.19(-0.45%)
Feb 08, 2002 40.09 41.32 39.97 41.32 14,235,702 +1.35(+3.37%)
Feb 07, 2002 40.43 41.12 39.82 39.97 12,557,089 -0.31(-0.76%)
Feb 06, 2002 40.65 40.93 39.97 40.28 15,772,656 -0.17(-0.42%)
Feb 05, 2002 40.53 41.56 40.07 40.45 19,538,466 +0.22(+0.55%)
Feb 04, 2002 41.04 41.15 39.97 40.23 12,991,455 -1.08(-2.61%)
Feb 01, 2002 41.11 41.45 40.64 41.31 25,057,570 +1.70(+4.29%)
Jan 31, 2002 39.43 39.78 38.79 39.61 13,782,561 +0.33(+0.84%)
Jan 30, 2002 38.90 39.32 38.08 39.28 18,407,574 +0.39(+0.99%)
Jan 29, 2002 40.19 40.79 38.54 38.90 16,415,517 -1.28(-3.20%)
Jan 28, 2002 40.96 40.97 39.97 40.18 10,818,086 -0.54(-1.33%)
Jan 25, 2002 40.68 41.57 40.43 40.72 10,970,114 -0.11(-0.26%)
Jan 24, 2002 40.75 41.39 40.54 40.83 21,525,898 -0.89(-2.14%)
Jan 23, 2002 40.87 42.00 40.29 41.72 23,284,798 +1.71(+4.28%)
Jan 22, 2002 39.47 40.14 38.63 40.01 17,367,478 +1.23(+3.18%)
Jan 21, 2002 39.22 40.06 38.36 38.77 18,281,188 +0.00(+0.00%)
Jan 18, 2002 39.22 40.06 38.36 38.77 18,197,678 -1.05(-2.63%)
Jan 17, 2002 40.22 40.24 38.90 39.82 15,520,584 +0.08(+0.20%)
Jan 16, 2002 40.32 40.97 39.67 39.75 14,057,332 -0.41(-1.01%)
Jan 15, 2002 39.93 40.32 39.55 40.15 10,716,640 +0.54(+1.37%)
Jan 14, 2002 40.77 40.93 39.61 39.61 11,327,134 -1.14(-2.80%)
Jan 11, 2002 40.54 41.21 40.38 40.75 13,375,378 +0.44(+1.08%)
Jan 10, 2002 39.90 40.64 39.51 40.32 11,225,268 +0.04(+0.09%)
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.