Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 5.635 5.653 5.582 5.616 2,004,423 -0.02(-0.29%)
Nov 27, 2002 5.519 5.675 5.484 5.633 4,511,770 +0.18(+3.21%)
Nov 26, 2002 5.586 5.635 5.434 5.457 5,508,108 -0.19(-3.40%)
Nov 25, 2002 5.624 5.704 5.595 5.650 4,831,202 +0.04(+0.75%)
Nov 22, 2002 5.586 5.675 5.586 5.608 7,322,326 -0.08(-1.34%)
Nov 21, 2002 5.439 5.689 5.435 5.684 7,461,063 +0.27(+4.97%)
Nov 20, 2002 5.322 5.430 5.215 5.414 6,599,548 +0.07(+1.39%)
Nov 19, 2002 5.348 5.401 5.291 5.340 4,088,844 -0.01(-0.15%)
Nov 18, 2002 5.363 5.384 5.278 5.348 5,594,819 +0.00(+0.05%)
Nov 15, 2002 5.289 5.363 5.260 5.346 4,065,348 +0.02(+0.44%)
Nov 14, 2002 5.197 5.322 5.179 5.322 4,693,583 +0.21(+4.18%)
Nov 13, 2002 5.038 5.197 5.001 5.109 5,092,454 +0.06(+1.26%)
Nov 12, 2002 4.998 5.086 4.960 5.045 6,918,980 +0.08(+1.71%)
Nov 11, 2002 5.077 5.077 4.951 4.960 6,136,902 -0.12(-2.29%)
Nov 08, 2002 5.139 5.157 5.062 5.077 6,169,349 -0.05(-0.91%)
Nov 07, 2002 5.139 5.157 5.081 5.123 6,353,400 -0.06(-1.17%)
Nov 06, 2002 5.170 5.204 5.050 5.184 10,410,917 +0.05(+0.96%)
Nov 05, 2002 5.188 5.193 5.040 5.135 6,157,601 -0.03(-0.67%)
Nov 04, 2002 5.212 5.251 5.157 5.170 6,335,498 -0.00(-0.07%)
Nov 01, 2002 5.157 5.206 5.035 5.173 8,793,057 +0.00(+0.05%)
Oct 31, 2002 5.229 5.301 5.127 5.170 4,466,456 -0.06(-1.11%)
Oct 30, 2002 5.171 5.263 5.121 5.229 3,875,703 +0.06(+1.11%)
Oct 29, 2002 5.121 5.182 5.036 5.171 5,760,409 +0.02(+0.33%)
Oct 28, 2002 5.260 5.296 5.121 5.154 6,364,589 -0.08(-1.59%)
Oct 25, 2002 5.125 5.255 5.081 5.238 6,492,697 +0.12(+2.34%)
Oct 24, 2002 5.336 5.359 5.094 5.118 6,609,617 -0.15(-2.93%)
Oct 23, 2002 5.202 5.274 5.103 5.272 11,935,352 -0.00(-0.07%)
Oct 22, 2002 5.317 5.372 5.252 5.276 5,907,538 -0.15(-2.69%)
Oct 21, 2002 5.126 5.430 5.085 5.422 7,723,994 +0.26(+5.06%)
Oct 18, 2002 4.983 5.206 4.938 5.161 6,101,099 +0.18(+3.55%)
Oct 17, 2002 5.095 5.157 4.946 4.984 8,545,231 +0.00(+0.02%)
Oct 16, 2002 4.960 5.039 4.957 4.983 15,958,184 -0.02(-0.45%)
Oct 15, 2002 5.041 5.095 4.960 5.005 23,959,654 +0.18(+3.76%)
Oct 14, 2002 5.156 5.212 4.735 4.824 30,228,580 -0.38(-7.24%)
Oct 11, 2002 5.229 5.284 5.156 5.200 10,309,101 +0.12(+2.43%)
Oct 10, 2002 5.023 5.144 4.938 5.077 9,262,975 +0.06(+1.28%)
Oct 09, 2002 5.086 5.192 5.008 5.012 6,482,068 -0.17(-3.33%)
Oct 08, 2002 5.139 5.239 5.021 5.185 9,656,251 +0.09(+1.74%)
Oct 07, 2002 5.089 5.162 5.024 5.096 5,429,228 +0.01(+0.16%)
Oct 04, 2002 5.269 5.269 5.053 5.088 5,757,052 -0.10(-2.01%)
Oct 03, 2002 5.340 5.454 5.185 5.193 8,212,932 -0.09(-1.69%)
Oct 02, 2002 5.354 5.434 5.272 5.282 11,200,826 -0.12(-2.23%)
Oct 01, 2002 5.139 5.407 5.113 5.403 7,729,028 +0.32(+6.33%)
Sep 30, 2002 5.072 5.112 4.947 5.081 8,645,928 -0.03(-0.52%)
Sep 27, 2002 5.176 5.229 5.099 5.108 7,170,162 -0.07(-1.31%)
Sep 26, 2002 5.063 5.220 5.027 5.176 6,666,119 +0.16(+3.13%)
Sep 25, 2002 4.952 5.030 4.874 5.019 5,887,958 +0.15(+2.99%)
Sep 24, 2002 4.826 4.925 4.798 4.873 8,753,338 -0.01(-0.16%)
Sep 23, 2002 4.929 4.960 4.837 4.881 6,567,101 -0.05(-0.98%)
Sep 20, 2002 4.844 4.934 4.826 4.929 86,990,736 +0.11(+2.26%)
Sep 19, 2002 4.737 4.907 4.737 4.820 9,915,825 +0.06(+1.30%)
Sep 18, 2002 4.801 4.840 4.701 4.758 12,899,243 -0.11(-2.29%)
Sep 17, 2002 5.050 5.059 4.858 4.870 5,430,907 -0.10(-2.00%)
Sep 16, 2002 5.041 5.041 4.929 4.969 7,521,481 -0.07(-1.42%)
Sep 13, 2002 5.139 5.160 5.037 5.041 7,645,115 -0.20(-3.74%)
Sep 12, 2002 5.367 5.367 5.221 5.237 3,442,147 -0.14(-2.61%)
Sep 11, 2002 5.452 5.452 5.354 5.377 4,030,104 +0.04(+0.77%)
Sep 10, 2002 5.287 5.358 5.282 5.336 5,145,040 +0.05(+1.02%)
Sep 09, 2002 5.246 5.318 5.204 5.282 3,815,844 -0.02(-0.32%)
Sep 06, 2002 5.300 5.341 5.220 5.299 3,766,614 +0.05(+0.95%)
Sep 05, 2002 5.194 5.280 5.166 5.249 3,489,699 +0.01(+0.22%)
Sep 04, 2002 5.170 5.244 5.111 5.238 6,057,464 +0.07(+1.30%)
Sep 03, 2002 5.354 5.354 5.162 5.170 4,662,815 -0.21(-3.82%)
Aug 30, 2002 5.335 5.442 5.320 5.376 2,527,486 +0.04(+0.77%)
Aug 29, 2002 5.412 5.412 5.319 5.335 2,841,883 -0.10(-1.79%)
Aug 28, 2002 5.500 5.513 5.393 5.432 1,939,529 -0.09(-1.56%)
Aug 27, 2002 5.627 5.644 5.499 5.518 2,802,724 -0.03(-0.52%)
Aug 26, 2002 5.555 5.576 5.460 5.547 1,902,048 +0.04(+0.78%)
Aug 23, 2002 5.671 5.671 5.488 5.504 2,463,152 -0.17(-2.95%)
Aug 22, 2002 5.671 5.709 5.574 5.671 5,823,624 +0.04(+0.68%)
Aug 21, 2002 5.640 5.669 5.577 5.633 5,883,482 +0.03(+0.56%)
Aug 20, 2002 5.662 5.698 5.549 5.601 7,678,121 +0.09(+1.70%)
Aug 16, 2002 5.421 5.540 5.391 5.507 2,976,705 +0.07(+1.33%)
Aug 15, 2002 5.465 5.501 5.374 5.435 3,847,172 -0.02(-0.41%)
Aug 14, 2002 5.342 5.466 5.193 5.457 6,146,413 +0.12(+2.16%)
Aug 13, 2002 5.424 5.452 5.342 5.342 3,884,094 -0.08(-1.53%)
Aug 12, 2002 5.425 5.430 5.273 5.425 4,251,637 +0.16(+3.09%)
Aug 07, 2002 5.220 5.273 5.068 5.263 4,570,510 +0.13(+2.63%)
Aug 06, 2002 5.023 5.176 5.023 5.128 59,690,748 +0.16(+3.18%)
Aug 05, 2002 5.278 5.278 4.968 4.969 9,617,091 -0.30(-5.70%)
Aug 02, 2002 5.376 5.388 5.223 5.270 3,642,981 -0.10(-1.93%)
Aug 01, 2002 5.547 5.583 5.355 5.373 5,067,280 -0.17(-3.11%)
Jul 31, 2002 5.586 5.586 5.473 5.546 4,362,403 -0.04(-0.72%)
Jul 30, 2002 5.591 5.698 5.525 5.586 5,651,880 -0.01(-0.10%)
Jul 29, 2002 5.317 5.613 5.308 5.591 6,514,515 +0.32(+6.12%)
Jul 26, 2002 5.296 5.331 5.186 5.269 4,774,141 -0.03(-0.51%)
Jul 25, 2002 5.309 5.358 5.131 5.296 9,402,831 -0.01(-0.25%)
Jul 24, 2002 4.911 5.317 4.835 5.309 10,631,330 +0.36(+7.22%)
Jul 23, 2002 5.039 5.130 4.947 4.952 4,821,692 -0.07(-1.30%)
Jul 22, 2002 5.203 5.229 5.010 5.017 9,548,841 -0.19(-3.57%)
Jul 19, 2002 5.336 5.382 5.193 5.203 9,030,253 -0.23(-4.18%)
Jul 17, 2002 5.541 5.585 5.404 5.430 10,932,861 -0.16(-2.78%)
Jul 12, 2002 5.521 5.652 5.425 5.585 5,735,234 +0.08(+1.44%)
Jul 11, 2002 5.521 5.532 5.381 5.506 6,127,392 -0.02(-0.36%)
Jul 10, 2002 5.667 5.674 5.524 5.525 7,017,439 -0.10(-1.84%)
Jul 09, 2002 5.699 5.699 5.629 5.629 4,275,692 -0.10(-1.67%)
Jul 08, 2002 5.845 5.845 5.725 5.725 3,650,813 -0.10(-1.79%)
Jul 05, 2002 5.644 5.832 5.644 5.829 2,453,642 +0.25(+4.54%)
Jul 04, 2002 5.707 5.774 5.524 5.576 10,074,702 +0.00(+0.00%)
Jul 03, 2002 5.707 5.774 5.524 5.576 10,074,702 -0.14(-2.44%)
Jul 02, 2002 5.717 5.792 5.604 5.716 4,983,925 -0.02(-0.42%)
Jul 01, 2002 5.930 5.931 5.730 5.740 4,625,333 -0.19(-3.21%)
Jun 28, 2002 5.859 5.961 5.840 5.930 4,613,026 +0.10(+1.76%)
Jun 27, 2002 5.742 5.854 5.711 5.827 5,925,999 +0.16(+2.86%)
Jun 26, 2002 5.564 5.692 5.541 5.666 7,164,008 -0.04(-0.69%)
Jun 25, 2002 5.832 5.877 5.692 5.705 7,640,639 -0.06(-1.04%)
Jun 21, 2002 5.635 5.765 5.635 5.765 6,876,463 +0.05(+0.94%)
Jun 20, 2002 5.818 5.862 5.709 5.711 4,354,012 -0.11(-1.81%)
Jun 19, 2002 5.856 6.028 5.811 5.817 7,273,656 -0.13(-2.11%)
Jun 18, 2002 5.801 5.970 5.787 5.942 6,564,304 +0.13(+2.25%)
Jun 17, 2002 5.596 5.826 5.596 5.811 7,743,014 +0.23(+4.17%)
Jun 14, 2002 5.617 5.617 5.477 5.579 12,529,463 -0.18(-3.15%)
Jun 12, 2002 5.845 5.911 5.676 5.760 14,094,177 -0.13(-2.19%)
Jun 11, 2002 5.961 6.000 5.880 5.889 8,174,332 -0.05(-0.86%)
Jun 10, 2002 6.011 6.099 5.914 5.940 17,473,670 -0.28(-4.46%)
Jun 07, 2002 6.140 6.217 6.051 6.217 5,666,425 +0.08(+1.25%)
Jun 06, 2002 6.183 6.203 6.081 6.140 3,157,400 -0.04(-0.69%)
Jun 05, 2002 6.088 6.213 6.075 6.183 2,821,744 -0.04(-0.63%)
May 31, 2002 6.113 6.252 6.113 6.222 5,625,028 +0.00(+0.07%)
May 28, 2002 6.373 6.373 6.202 6.218 3,264,250 -0.16(-2.56%)
May 27, 2002 6.337 6.382 6.259 6.382 2,790,416 +0.00(+0.00%)
May 24, 2002 6.337 6.382 6.259 6.382 2,790,416 +0.04(+0.71%)
May 23, 2002 6.256 6.395 6.198 6.337 4,817,776 +0.12(+2.00%)
May 22, 2002 6.194 6.239 6.148 6.213 3,907,590 +0.02(+0.38%)
May 21, 2002 6.356 6.381 6.179 6.189 3,182,014 -0.14(-2.27%)
May 20, 2002 6.484 6.484 6.328 6.333 3,178,098 -0.13(-1.96%)
May 17, 2002 6.453 6.478 6.441 6.460 3,406,344 +0.03(+0.43%)
May 16, 2002 6.458 6.507 6.410 6.432 3,300,613 +0.02(+0.33%)
May 15, 2002 6.350 6.462 6.320 6.411 3,255,299 +0.05(+0.73%)
May 14, 2002 6.318 6.376 6.298 6.365 4,847,985 +0.16(+2.64%)
May 13, 2002 6.170 6.233 6.168 6.201 5,524,331 -0.05(-0.73%)
May 10, 2002 6.323 6.352 6.221 6.247 3,956,260 -0.06(-0.96%)
May 09, 2002 6.471 6.471 6.303 6.307 4,842,391 -0.16(-2.53%)
May 08, 2002 6.346 6.500 6.346 6.471 10,237,495 +0.24(+3.83%)
May 07, 2002 6.266 6.310 6.203 6.232 5,543,911 -0.03(-0.54%)
May 06, 2002 6.471 6.471 6.254 6.266 4,945,325 -0.19(-2.91%)
May 03, 2002 6.426 6.484 6.382 6.454 5,110,356 +0.03(+0.43%)
May 02, 2002 6.399 6.466 6.382 6.426 3,221,734 +0.03(+0.42%)
May 01, 2002 6.386 6.432 6.299 6.399 5,810,757 +0.00(+0.03%)
Apr 30, 2002 6.332 6.441 6.332 6.398 4,634,844 +0.07(+1.14%)
Apr 29, 2002 6.477 6.477 6.310 6.325 4,382,543 -0.16(-2.48%)
Apr 26, 2002 6.489 6.558 6.454 6.486 3,703,959 -0.01(-0.19%)
Apr 25, 2002 6.435 6.558 6.367 6.499 4,897,214 +0.05(+0.82%)
Apr 24, 2002 6.498 6.551 6.445 6.446 2,739,508 -0.05(-0.72%)
Apr 23, 2002 6.551 6.559 6.492 6.492 3,896,961 -0.07(-1.06%)
Apr 22, 2002 6.657 6.682 6.560 6.562 6,495,494 -0.11(-1.61%)
Apr 19, 2002 6.601 6.690 6.581 6.669 4,762,952 +0.13(+2.02%)
Apr 18, 2002 6.614 6.614 6.499 6.537 6,902,197 -0.08(-1.23%)
Apr 17, 2002 6.739 6.744 6.613 6.618 28,195,068 -0.11(-1.70%)
Apr 16, 2002 6.601 6.744 6.601 6.733 6,579,968 +0.17(+2.63%)
Apr 15, 2002 6.516 6.608 6.516 6.560 5,752,577 +0.06(+0.91%)
Apr 12, 2002 6.458 6.502 6.417 6.501 3,788,991 +0.07(+1.01%)
Apr 11, 2002 6.547 6.592 6.424 6.436 5,391,747 -0.11(-1.69%)
Apr 10, 2002 6.434 6.585 6.423 6.547 6,191,726 +0.16(+2.48%)
Apr 09, 2002 6.350 6.409 6.333 6.389 6,178,859 +0.06(+1.00%)
Apr 08, 2002 6.314 6.346 6.265 6.325 3,183,693 -0.02(-0.30%)
Apr 05, 2002 6.347 6.389 6.328 6.344 4,249,399 +0.05(+0.80%)
Apr 04, 2002 6.180 6.297 6.180 6.294 4,061,432 +0.11(+1.84%)
Apr 03, 2002 6.299 6.299 6.130 6.180 6,966,531 -0.12(-1.87%)
Apr 02, 2002 6.359 6.359 6.279 6.298 3,771,649 -0.09(-1.40%)
Apr 01, 2002 6.355 6.404 6.272 6.388 2,835,730 +0.04(+0.63%)
Mar 29, 2002 6.359 6.408 6.329 6.348 4,982,807 +0.00(+0.00%)
Mar 28, 2002 6.359 6.408 6.329 6.348 4,982,807 +0.01(+0.17%)
Mar 27, 2002 6.310 6.344 6.277 6.337 5,619,433 -0.03(-0.39%)
Mar 26, 2002 6.269 6.362 6.250 6.362 5,819,148 +0.08(+1.27%)
Mar 25, 2002 6.389 6.435 6.280 6.282 4,228,700 -0.11(-1.66%)
Mar 22, 2002 6.386 6.414 6.322 6.389 4,674,563 -0.00(-0.03%)
Mar 21, 2002 6.444 6.488 6.315 6.390 9,877,224 -0.12(-1.84%)
Mar 20, 2002 6.626 6.626 6.473 6.510 4,594,565 -0.12(-1.75%)
Mar 19, 2002 6.538 6.636 6.538 6.626 6,340,533 +0.09(+1.44%)
Mar 18, 2002 6.466 6.539 6.466 6.533 4,547,573 +0.08(+1.29%)
Mar 15, 2002 6.382 6.474 6.376 6.449 8,201,184 +0.02(+0.36%)
Mar 14, 2002 6.418 6.452 6.415 6.426 6,187,810 -0.04(-0.57%)
Mar 13, 2002 6.489 6.493 6.426 6.463 6,296,339 -0.04(-0.60%)
Mar 12, 2002 6.404 6.521 6.390 6.502 7,904,688 +0.02(+0.26%)
Mar 11, 2002 6.399 6.502 6.382 6.485 9,068,854 +0.08(+1.19%)
Mar 08, 2002 6.355 6.424 6.346 6.409 11,251,734 +0.08(+1.21%)
Mar 07, 2002 6.292 6.341 6.256 6.332 23,394,634 +0.04(+0.61%)
Mar 06, 2002 6.078 6.341 6.078 6.294 14,731,363 +0.04(+0.63%)
Mar 05, 2002 6.399 6.402 6.255 6.255 13,946,489 -0.16(-2.53%)
Mar 04, 2002 6.160 6.475 6.148 6.417 9,826,317 +0.34(+5.54%)
Mar 01, 2002 6.011 6.083 5.952 6.080 6,867,513 +0.07(+1.19%)
Feb 28, 2002 6.037 6.122 5.997 6.009 6,590,597 +0.01(+0.12%)
Feb 27, 2002 6.085 6.109 5.970 6.002 9,117,524 -0.06(-1.03%)
Feb 26, 2002 6.145 6.148 6.021 6.064 8,133,493 -0.14(-2.28%)
Feb 25, 2002 6.216 6.251 6.149 6.205 23,551,832 -0.01(-0.10%)
Feb 22, 2002 5.961 6.239 5.936 6.212 11,110,199 +0.18(+3.04%)
Feb 21, 2002 5.891 6.130 5.891 6.029 9,402,831 +0.17(+2.82%)
Feb 20, 2002 5.832 5.877 5.765 5.863 6,016,626 +0.03(+0.49%)
Feb 19, 2002 5.827 5.845 5.810 5.835 7,103,031 -0.07(-1.24%)
Feb 18, 2002 5.890 6.021 5.766 5.908 6,272,283 +0.00(+0.00%)
Feb 15, 2002 5.890 6.021 5.766 5.908 6,272,283 +0.07(+1.18%)
Feb 14, 2002 5.899 5.899 5.824 5.839 8,399,780 -0.03(-0.52%)
Feb 13, 2002 5.827 5.892 5.810 5.869 9,222,137 +0.18(+3.11%)
Feb 12, 2002 5.709 5.784 5.632 5.692 8,442,297 -0.04(-0.62%)
Feb 11, 2002 5.501 5.729 5.501 5.728 6,322,072 +0.27(+5.03%)
Feb 08, 2002 5.374 5.458 5.372 5.454 5,481,255 +0.08(+1.48%)
Feb 07, 2002 5.368 5.382 5.300 5.374 5,560,694 +0.01(+0.13%)
Feb 06, 2002 5.398 5.438 5.339 5.367 5,239,024 -0.03(-0.58%)
Feb 05, 2002 5.443 5.485 5.376 5.398 6,206,271 -0.04(-0.82%)
Feb 04, 2002 5.497 5.555 5.439 5.443 8,051,817 -0.13(-2.34%)
Feb 01, 2002 5.649 5.698 5.567 5.574 3,854,444 -0.12(-2.17%)
Jan 31, 2002 5.641 5.719 5.612 5.697 5,758,730 +0.12(+2.13%)
Jan 30, 2002 5.502 5.586 5.346 5.578 7,542,180 +0.08(+1.38%)
Jan 29, 2002 5.650 5.729 5.493 5.502 8,380,200 -0.13(-2.25%)
Jan 28, 2002 5.564 5.633 5.541 5.629 4,258,350 +0.09(+1.58%)
Jan 25, 2002 5.492 5.557 5.416 5.541 5,804,603 +0.05(+0.98%)
Jan 24, 2002 5.360 5.558 5.355 5.488 8,871,376 +0.16(+3.02%)
Jan 23, 2002 5.340 5.340 5.259 5.327 5,818,029 -0.01(-0.25%)
Jan 22, 2002 5.389 5.433 5.336 5.340 6,784,718 -0.06(-1.09%)
Jan 21, 2002 5.300 5.406 5.247 5.399 4,214,155 +0.00(+0.00%)
Jan 18, 2002 5.300 5.406 5.247 5.399 4,186,184 +0.08(+1.41%)
Jan 17, 2002 5.291 5.389 5.275 5.324 6,245,431 +0.08(+1.57%)
Jan 16, 2002 5.363 5.398 5.229 5.242 10,738,181 -0.11(-2.10%)
Jan 15, 2002 5.636 5.636 5.334 5.355 15,138,625 -0.28(-5.00%)
Jan 14, 2002 5.709 5.709 5.613 5.636 4,581,139 -0.06(-0.99%)
Jan 11, 2002 5.597 5.742 5.568 5.692 5,364,335 +0.14(+2.44%)
Jan 10, 2002 5.550 5.585 5.518 5.557 3,772,209 +0.17(+3.08%)
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.