Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 4816 4896 4753 4886 0 +132.80(+2.79%)
Oct 30, 2002 4844 4899 4750 4753 0 -148.40(-3.03%)
Oct 29, 2002 4989 5027 4870 4902 0 +0.00(+0.00%)
Oct 28, 2002 4989 5027 4870 4902 0 -37.60(-0.76%)
Oct 25, 2002 4896 4940 4805 4939 0 +42.50(+0.87%)
Oct 24, 2002 4787 4928 4778 4897 0 +135.40(+2.84%)
Oct 23, 2002 4920 4950 4761 4761 0 -121.10(-2.48%)
Oct 22, 2002 4903 4936 4837 4882 0 -35.60(-0.72%)
Oct 21, 2002 4932 4970 4870 4918 0 -49.20(-0.99%)
Oct 18, 2002 4994 5035 4879 4967 0 -26.10(-0.52%)
Oct 17, 2002 4987 5060 4938 4993 0 +68.20(+1.38%)
Oct 16, 2002 4918 5092 4872 4925 0 -71.20(-1.43%)
Oct 15, 2002 4761 5007 4761 4996 0 +272.40(+5.77%)
Oct 14, 2002 4748 4822 4669 4724 0 -45.60(-0.96%)
Oct 11, 2002 4539 4770 4539 4770 0 +236.30(+5.21%)
Oct 10, 2002 4362 4534 4333 4533 0 +98.20(+2.21%)
Oct 09, 2002 4516 4547 4367 4435 0 -62.40(-1.39%)
Oct 08, 2002 4585 4643 4494 4497 0 -69.00(-1.51%)
Oct 07, 2002 4600 4635 4553 4566 0 -110.60(-2.36%)
Oct 04, 2002 4756 4786 4628 4677 0 -111.70(-2.33%)
Oct 03, 2002 4847 4854 4765 4789 0 -60.00(-1.24%)
Oct 02, 2002 4829 4861 4750 4849 0 +130.10(+2.76%)
Oct 01, 2002 4787 4853 4684 4719 0 -64.40(-1.35%)
Sep 30, 2002 4763 4783 4668 4783 0 -126.30(-2.57%)
Sep 27, 2002 4864 4929 4808 4909 0 +10.20(+0.21%)
Sep 26, 2002 4719 4899 4706 4899 0 +254.50(+5.48%)
Sep 25, 2002 4501 4729 4468 4645 0 +78.20(+1.71%)
Sep 24, 2002 4576 4608 4397 4566 0 +5.00(+0.11%)
Sep 23, 2002 4709 4796 4540 4561 0 -176.10(-3.72%)
Sep 20, 2002 4663 4835 4646 4738 0 +6.90(+0.15%)
Sep 19, 2002 4820 4868 4710 4731 0 -83.90(-1.74%)
Sep 18, 2002 4854 4862 4780 4814 0 -95.30(-1.94%)
Sep 17, 2002 5074 5114 4902 4910 0 -46.90(-0.95%)
Sep 16, 2002 5003 5036 4919 4957 0 -2.60(-0.05%)
Sep 13, 2002 5029 5086 4901 4959 0 -120.20(-2.37%)
Sep 12, 2002 5194 5197 5069 5080 0 -171.40(-3.26%)
Sep 11, 2002 5138 5263 5074 5251 0 +127.60(+2.49%)
Sep 10, 2002 5087 5132 5063 5123 0 +92.80(+1.84%)
Sep 09, 2002 5079 5080 4973 5030 0 -74.00(-1.45%)
Sep 06, 2002 4959 5109 4938 5104 0 +145.90(+2.94%)
Sep 05, 2002 5001 5010 4855 4959 0 -1.40(-0.03%)
Sep 04, 2002 4873 5003 4830 4960 0 +46.10(+0.94%)
Sep 03, 2002 5061 5072 4895 4914 0 -182.10(-3.57%)
Sep 02, 2002 5182 5187 5091 5096 0 -134.50(-2.57%)
Aug 30, 2002 5160 5268 5139 5230 0 +101.20(+1.97%)
Aug 29, 2002 5227 5233 5098 5129 0 -136.60(-2.59%)
Aug 28, 2002 5419 5429 5265 5266 0 -225.10(-4.10%)
Aug 27, 2002 5433 5509 5396 5491 0 +66.80(+1.23%)
Aug 26, 2002 5464 5535 5414 5424 0 -69.10(-1.26%)
Aug 23, 2002 5526 5534 5455 5493 0 -18.10(-0.33%)
Aug 22, 2002 5488 5552 5430 5511 0 +25.00(+0.46%)
Aug 21, 2002 5406 5539 5356 5486 0 +106.90(+1.99%)
Aug 20, 2002 5508 5539 5355 5380 0 -155.30(-2.81%)
Aug 19, 2002 5350 5541 5342 5535 0 +133.20(+2.47%)
Aug 16, 2002 5398 5432 5291 5402 0 -22.50(-0.41%)
Aug 15, 2002 5370 5443 5350 5424 0 +157.30(+2.99%)
Aug 14, 2002 5211 5318 5182 5267 0 -58.00(-1.09%)
Aug 13, 2002 5295 5355 5191 5325 0 +80.00(+1.53%)
Aug 12, 2002 5256 5293 5178 5245 0 -79.20(-1.49%)
Aug 09, 2002 5311 5357 5151 5324 0 +70.00(+1.33%)
Aug 08, 2002 5163 5258 5121 5254 0 +199.80(+3.95%)
Aug 07, 2002 5112 5279 5050 5054 0 -73.00(-1.42%)
Aug 06, 2002 4701 5164 4676 5127 0 +278.20(+5.74%)
Aug 05, 2002 4988 4991 4833 4849 0 -187.80(-3.73%)
Aug 02, 2002 5087 5146 4949 5037 0 -58.90(-1.16%)
Aug 01, 2002 5205 5279 5093 5096 0 -101.00(-1.94%)
Jul 31, 2002 5278 5398 5139 5197 0 -18.70(-0.36%)
Jul 30, 2002 5318 5340 5148 5215 0 -56.90(-1.08%)
Jul 29, 2002 5093 5320 5078 5272 0 +248.70(+4.95%)
Jul 26, 2002 4860 5043 4774 5024 0 +117.30(+2.39%)
Jul 25, 2002 4686 4920 4686 4906 0 +298.50(+6.48%)
Jul 24, 2002 4533 4608 4373 4608 0 -20.80(-0.45%)
Jul 23, 2002 4834 4893 4560 4629 0 -71.10(-1.51%)
Jul 22, 2002 4980 5012 4689 4700 0 -276.60(-5.56%)
Jul 19, 2002 5136 5143 4976 4976 0 -295.20(-5.60%)
Jul 18, 2002 5302 5358 5226 5272 0 -28.20(-0.53%)
Jul 17, 2002 5175 5384 5175 5300 0 +74.40(+1.42%)
Jul 16, 2002 5453 5460 5093 5225 0 -132.70(-2.48%)
Jul 15, 2002 5564 5618 5358 5358 0 -246.70(-4.40%)
Jul 12, 2002 5659 5674 5448 5605 0 +66.20(+1.20%)
Jul 11, 2002 5643 5671 5531 5538 0 -237.00(-4.10%)
Jul 10, 2002 5870 5887 5776 5776 0 -191.50(-3.21%)
Jul 09, 2002 5987 6054 5932 5967 0 -35.30(-0.59%)
Jul 08, 2002 5959 6020 5918 6002 0 -21.90(-0.36%)
Jul 05, 2002 5919 6031 5908 6024 0 +176.40(+3.02%)
Jul 04, 2002 5778 5859 5771 5848 0 +136.40(+2.39%)
Jul 03, 2002 5893 5926 5711 5711 0 -152.40(-2.60%)
Jul 02, 2002 5888 5920 5844 5864 0 -121.30(-2.03%)
Jul 01, 2002 5921 6058 5900 5985 0 +5.40(+0.09%)
Jun 28, 2002 5806 5980 5797 5980 0 +261.80(+4.58%)
Jun 27, 2002 5734 5790 5634 5718 0 +88.90(+1.58%)
Jun 26, 2002 5500 5659 5490 5629 0 -152.40(-2.64%)
Jun 25, 2002 5688 5782 5676 5781 0 +187.20(+3.35%)
Jun 24, 2002 5772 5803 5594 5594 0 -197.40(-3.41%)
Jun 21, 2002 5773 5892 5659 5792 0 +13.70(+0.24%)
Jun 20, 2002 5919 5956 5778 5778 0 -193.70(-3.24%)
Jun 19, 2002 5985 6019 5928 5972 0 -100.60(-1.66%)
Jun 18, 2002 6187 6188 6024 6072 0 -88.70(-1.44%)
Jun 17, 2002 5998 6169 5995 6161 0 +180.20(+3.01%)
Jun 14, 2002 6007 6012 5862 5981 0 -70.10(-1.16%)
Jun 13, 2002 6170 6192 6028 6051 0 -91.20(-1.48%)
Jun 12, 2002 6258 6262 6114 6142 0 -188.30(-2.97%)
Jun 11, 2002 6278 6346 6225 6330 0 +62.80(+1.00%)
Jun 10, 2002 6288 6310 6235 6268 0 +16.60(+0.27%)
Jun 07, 2002 6287 6296 6198 6251 0 -115.10(-1.81%)
Jun 06, 2002 6425 6451 6362 6366 0 -34.10(-0.53%)
Jun 05, 2002 6444 6447 6400 6400 0 -15.60(-0.24%)
Jun 04, 2002 6506 6511 6416 6416 0 -135.40(-2.07%)
Jun 03, 2002 6572 6573 6539 6551 0 -23.70(-0.36%)
May 31, 2002 6550 6604 6549 6575 0 +30.70(+0.47%)
May 30, 2002 6584 6589 6520 6544 0 -53.90(-0.82%)
May 29, 2002 6567 6598 6553 6598 0 +13.90(+0.21%)
May 28, 2002 6620 6639 6573 6584 0 -23.60(-0.36%)
May 27, 2002 6557 6623 6555 6608 0 +31.70(+0.48%)
May 24, 2002 6606 6619 6562 6576 0 +11.90(+0.18%)
May 23, 2002 6598 6609 6544 6564 0 -21.80(-0.33%)
May 22, 2002 6602 6636 6576 6586 0 -37.40(-0.56%)
May 21, 2002 6608 6649 6570 6623 0 +17.30(+0.26%)
May 20, 2002 6665 6671 6598 6606 0 -36.60(-0.55%)
May 17, 2002 6734 6741 6643 6643 0 -49.40(-0.74%)
May 16, 2002 6664 6721 6658 6692 0 +21.90(+0.33%)
May 15, 2002 6632 6686 6627 6670 0 +47.80(+0.72%)
May 14, 2002 6606 6650 6582 6622 0 +54.00(+0.82%)
May 13, 2002 6508 6568 6493 6568 0 +35.20(+0.54%)
May 10, 2002 6567 6579 6519 6533 0 -62.00(-0.94%)
May 09, 2002 6620 6636 6588 6595 0 +3.20(+0.05%)
May 08, 2002 6518 6600 6506 6592 0 +113.80(+1.76%)
May 07, 2002 6571 6571 6448 6478 0 -93.40(-1.42%)
May 06, 2002 6583 6622 6565 6572 0 -27.20(-0.41%)
May 03, 2002 6547 6638 6547 6599 0 +46.40(+0.71%)
May 02, 2002 6582 6588 6532 6552 0 -5.30(-0.08%)
Apr 30, 2002 6542 6574 6520 6558 0 -9.20(-0.14%)
Apr 29, 2002 6512 6578 6487 6567 0 +36.70(+0.56%)
Apr 26, 2002 6595 6610 6530 6530 0 -61.70(-0.94%)
Apr 25, 2002 6666 6666 6554 6592 0 -88.00(-1.32%)
Apr 24, 2002 6666 6680 6642 6680 0 +4.80(+0.07%)
Apr 23, 2002 6665 6718 6650 6675 0 -10.30(-0.15%)
Apr 22, 2002 6687 6697 6655 6685 0 +8.60(+0.13%)
Apr 19, 2002 6677 6688 6649 6677 0 -10.70(-0.16%)
Apr 18, 2002 6710 6723 6658 6687 0 -3.90(-0.06%)
Apr 17, 2002 6686 6713 6677 6691 0 +11.90(+0.18%)
Apr 16, 2002 6616 6683 6611 6679 0 +63.90(+0.97%)
Apr 15, 2002 6608 6638 6584 6616 0 +22.50(+0.34%)
Apr 12, 2002 6595 6608 6559 6593 0 -2.90(-0.04%)
Apr 11, 2002 6674 6698 6595 6596 0 -84.80(-1.27%)
Apr 10, 2002 6627 6697 6618 6681 0 +39.60(+0.60%)
Apr 09, 2002 6624 6642 6605 6641 0 +56.00(+0.85%)
Apr 08, 2002 6652 6660 6560 6585 0 -77.00(-1.16%)
Apr 06, 2002 6678 6687 6644 6662 0 -8.60(-0.13%)
Apr 05, 2002 6672 6717 6651 6671 0 -23.40(-0.35%)
Apr 04, 2002 6645 6712 6617 6694 0 +22.60(+0.34%)
Apr 03, 2002 6652 6674 6640 6672 0 +0.00(+0.00%)
Apr 02, 2002 6652 6674 6640 6672 0 +16.30(+0.24%)
Mar 29, 2002 6638 6677 6636 6655 0 +23.40(+0.35%)
Mar 28, 2002 6631 6645 6615 6632 0 +7.50(+0.11%)
Mar 27, 2002 6558 6652 6550 6624 0 +14.20(+0.21%)
Mar 26, 2002 6619 6673 6608 6610 0 +0.00(+0.00%)
Mar 25, 2002 6619 6673 6608 6610 0 -5.70(-0.09%)
Mar 23, 2002 6601 6638 6578 6616 0 +15.40(+0.23%)
Mar 22, 2002 6580 6639 6577 6600 0 -11.70(-0.18%)
Mar 21, 2002 6616 6626 6597 6612 0 -17.90(-0.27%)
Mar 20, 2002 6625 6654 6617 6630 0 +7.40(+0.11%)
Mar 19, 2002 6573 6641 6565 6623 0 +0.00(+0.00%)
Mar 18, 2002 6573 6641 6565 6623 0 +51.30(+0.78%)
Mar 16, 2002 6572 6575 6525 6571 0 +27.80(+0.42%)
Mar 15, 2002 6498 6561 6495 6544 0 +46.40(+0.71%)
Mar 14, 2002 6470 6542 6450 6497 0 +44.10(+0.68%)
Mar 13, 2002 6467 6484 6430 6453 0 -43.60(-0.67%)
Mar 12, 2002 6517 6517 6477 6497 0 +0.00(+0.00%)
Mar 11, 2002 6517 6517 6477 6497 0 -34.60(-0.53%)
Mar 09, 2002 6432 6537 6429 6531 0 +90.60(+1.41%)
Mar 08, 2002 6457 6478 6424 6441 0 +24.30(+0.38%)
Mar 07, 2002 6405 6433 6386 6416 0 +3.80(+0.06%)
Mar 06, 2002 6463 6484 6387 6412 0 -28.20(-0.44%)
Mar 05, 2002 6414 6448 6383 6441 0 +0.00(+0.00%)
Mar 04, 2002 6414 6448 6383 6441 0 +91.70(+1.44%)
Mar 02, 2002 6334 6365 6318 6349 0 -3.80(-0.06%)
Mar 01, 2002 6307 6374 6265 6353 0 +32.90(+0.52%)
Feb 28, 2002 6211 6326 6211 6320 0 +109.60(+1.76%)
Feb 27, 2002 6262 6285 6190 6210 0 -26.00(-0.42%)
Feb 26, 2002 6186 6237 6154 6236 0 +0.00(+0.00%)
Feb 25, 2002 6186 6237 6154 6236 0 +49.80(+0.80%)
Feb 23, 2002 6196 6203 6139 6186 0 -40.40(-0.65%)
Feb 22, 2002 6260 6284 6182 6227 0 +27.50(+0.44%)
Feb 21, 2002 6235 6258 6161 6199 0 -36.50(-0.59%)
Feb 20, 2002 6348 6348 6221 6236 0 -142.60(-2.24%)
Feb 19, 2002 6389 6403 6375 6378 0 +0.00(+0.00%)
Feb 18, 2002 6389 6403 6375 6378 0 -35.90(-0.56%)
Feb 16, 2002 6413 6433 6381 6414 0 -7.20(-0.11%)
Feb 15, 2002 6361 6422 6339 6422 0 +84.60(+1.34%)
Feb 14, 2002 6265 6340 6233 6337 0 +83.70(+1.34%)
Feb 13, 2002 6306 6320 6229 6253 0 -25.60(-0.41%)
Feb 12, 2002 6246 6304 6246 6279 0 +0.00(+0.00%)
Feb 11, 2002 6246 6304 6246 6279 0 +33.40(+0.53%)
Feb 09, 2002 6203 6250 6174 6246 0 +18.30(+0.29%)
Feb 08, 2002 6088 6227 6081 6227 0 +122.00(+2.00%)
Feb 07, 2002 6131 6149 6059 6105 0 -27.30(-0.45%)
Feb 06, 2002 6129 6180 6090 6132 0 -64.10(-1.03%)
Feb 05, 2002 6236 6237 6186 6197 0 +0.00(+0.00%)
Feb 04, 2002 6236 6237 6186 6197 0 -38.00(-0.61%)
Feb 02, 2002 6250 6282 6227 6235 0 -2.70(-0.04%)
Feb 01, 2002 6236 6268 6211 6237 0 +24.90(+0.40%)
Jan 31, 2002 6248 6251 6164 6212 0 -111.70(-1.77%)
Jan 30, 2002 6412 6420 6324 6324 0 -90.30(-1.41%)
Jan 29, 2002 6381 6437 6381 6414 0 +0.00(+0.00%)
Jan 28, 2002 6381 6437 6381 6414 0 +42.30(+0.66%)
Jan 26, 2002 6405 6408 6342 6372 0 -18.80(-0.29%)
Jan 25, 2002 6331 6404 6326 6391 0 +80.90(+1.28%)
Jan 24, 2002 6268 6327 6258 6310 0 +43.70(+0.70%)
Jan 23, 2002 6237 6331 6230 6266 0 +35.20(+0.56%)
Jan 22, 2002 6296 6301 6231 6231 0 +0.00(+0.00%)
Jan 21, 2002 6296 6301 6231 6231 0 -63.10(-1.00%)
Jan 19, 2002 6382 6385 6294 6294 0 -25.80(-0.41%)
Jan 18, 2002 6224 6324 6223 6320 0 +81.10(+1.30%)
Jan 17, 2002 6268 6291 6215 6239 0 -53.40(-0.85%)
Jan 16, 2002 6285 6308 6246 6292 0 -8.80(-0.14%)
Jan 15, 2002 6415 6415 6297 6301 0 +0.00(+0.00%)
Jan 14, 2002 6415 6415 6297 6301 0 -115.30(-1.80%)
Jan 12, 2002 6383 6447 6381 6416 0 +52.70(+0.83%)
Jan 11, 2002 6337 6383 6329 6364 0 +3.40(+0.05%)
Jan 10, 2002 6321 6376 6306 6360 0 +46.40(+0.73%)
Jan 09, 2002 6353 6378 6314 6314 0 -70.50(-1.10%)
Jan 08, 2002 6407 6460 6379 6384 0 +0.00(+0.00%)
Jan 07, 2002 6407 6460 6379 6384 0 -8.50(-0.13%)
Jan 05, 2002 6408 6413 6361 6393 0 +12.00(+0.19%)
Jan 04, 2002 6392 6406 6346 6381 0 +8.60(+0.13%)
Jan 03, 2002 6379 6447 6352 6372 0 +0.00(+0.00%)
Jan 02, 2002 6379 6447 6352 6372 0 -45.50(-0.71%)
Dec 29, 2001 6431 6469 6390 6418 0 +7.20(+0.11%)
Dec 28, 2001 6392 6438 6388 6411 0 +0.00(+0.00%)
Dec 27, 2001 6392 6438 6388 6411 0 +46.00(+0.72%)
Dec 22, 2001 6270 6392 6248 6365 0 +68.20(+1.08%)
Dec 21, 2001 6218 6314 6207 6296 0 +105.60(+1.71%)
Dec 20, 2001 6259 6280 6178 6191 0 -76.90(-1.23%)
Dec 19, 2001 6302 6304 6242 6268 0 -34.00(-0.54%)
Dec 18, 2001 6200 6330 6195 6302 0 +0.00(+0.00%)
Dec 17, 2001 6200 6330 6195 6302 0 +117.40(+1.90%)
Dec 15, 2001 6228 6238 6184 6184 0 -70.40(-1.13%)
Dec 14, 2001 6286 6334 6249 6255 0 -60.00(-0.95%)
Dec 13, 2001 6330 6372 6295 6315 0 -13.80(-0.22%)
Dec 12, 2001 6327 6333 6274 6328 0 -23.40(-0.37%)
Dec 11, 2001 6426 6456 6333 6352 0 +0.00(+0.00%)
Dec 10, 2001 6426 6456 6333 6352 0 -91.80(-1.42%)
Dec 08, 2001 6478 6516 6423 6444 0 -20.20(-0.31%)
Dec 07, 2001 6485 6524 6403 6464 0 -10.40(-0.16%)
Dec 06, 2001 6395 6480 6394 6474 0 +97.30(+1.53%)
Dec 05, 2001 6251 6377 6241 6377 0 +138.10(+2.21%)
Dec 04, 2001 6224 6262 6199 6239 0 +0.00(+0.00%)
Dec 03, 2001 6224 6262 6199 6239 0 +1.90(+0.03%)
Dec 01, 2001 6335 6344 6231 6237 0 -62.00(-0.98%)
Nov 30, 2001 6205 6332 6200 6299 0 +12.70(+0.20%)
Nov 29, 2001 6373 6398 6277 6286 0 -121.50(-1.90%)
Nov 28, 2001 6471 6495 6408 6408 0 -63.50(-0.98%)
Nov 27, 2001 6507 6537 6445 6471 0 +0.00(+0.00%)
Nov 26, 2001 6507 6537 6445 6471 0 +12.50(+0.19%)
Nov 24, 2001 6554 6566 6459 6459 0 -81.10(-1.24%)
Nov 23, 2001 6527 6566 6525 6540 0 +43.80(+0.67%)
Nov 22, 2001 6471 6534 6454 6496 0 +14.50(+0.22%)
Nov 21, 2001 6583 6588 6481 6482 0 -124.00(-1.88%)
Nov 20, 2001 6573 6645 6566 6606 0 +0.00(+0.00%)
Nov 19, 2001 6573 6645 6566 6606 0 +40.60(+0.62%)
Nov 17, 2001 6552 6573 6492 6565 0 +20.20(+0.31%)
Nov 16, 2001 6457 6565 6453 6545 0 +128.10(+2.00%)
Nov 15, 2001 6401 6489 6396 6417 0 +32.10(+0.50%)
Nov 14, 2001 6274 6395 6274 6385 0 +155.50(+2.50%)
Nov 13, 2001 6334 6345 6187 6229 0 +0.00(+0.00%)
Nov 12, 2001 6334 6345 6187 6229 0 -111.90(-1.76%)
Nov 10, 2001 6353 6388 6331 6341 0 -55.80(-0.87%)
Nov 09, 2001 6260 6404 6239 6397 0 +145.50(+2.33%)
Nov 08, 2001 6243 6280 6181 6251 0 +16.50(+0.26%)
Nov 07, 2001 6232 6274 6201 6235 0 +11.10(+0.18%)
Nov 06, 2001 6153 6234 6150 6224 0 +0.00(+0.00%)
Nov 05, 2001 6153 6234 6150 6224 0 +98.50(+1.61%)
Nov 03, 2001 6132 6170 6107 6125 0 +22.40(+0.37%)
Nov 02, 2001 6059 6116 6025 6103 0 +21.80(+0.36%)
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.