Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 4.496 4.505 4.443 4.456 6,378,829 -0.05(-1.01%)
Nov 27, 2002 4.397 4.578 4.397 4.501 9,125,077 +0.11(+2.55%)
Nov 26, 2002 4.309 4.431 4.274 4.389 11,193,926 +0.05(+1.07%)
Nov 25, 2002 4.365 4.435 4.321 4.343 11,075,894 -0.02(-0.52%)
Nov 22, 2002 4.436 4.462 4.347 4.366 9,188,857 -0.09(-1.98%)
Nov 21, 2002 4.203 4.490 4.197 4.454 13,840,469 +0.26(+6.32%)
Nov 20, 2002 4.071 4.229 4.047 4.189 9,474,039 +0.08(+1.99%)
Nov 19, 2002 4.083 4.168 4.070 4.108 7,944,762 -0.00(-0.04%)
Nov 18, 2002 4.187 4.200 4.080 4.109 10,539,254 -0.06(-1.33%)
Nov 15, 2002 4.035 4.192 4.011 4.165 11,822,205 +0.12(+2.99%)
Nov 14, 2002 3.958 4.065 3.955 4.044 6,889,077 +0.14(+3.71%)
Nov 13, 2002 3.817 3.987 3.742 3.899 10,592,039 +0.06(+1.47%)
Nov 12, 2002 3.794 3.942 3.768 3.843 8,994,582 +0.10(+2.55%)
Nov 11, 2002 3.966 3.988 3.738 3.747 10,366,973 -0.20(-5.00%)
Nov 08, 2002 3.915 4.084 3.914 3.945 7,831,862 +0.03(+0.65%)
Nov 07, 2002 4.092 4.135 3.901 3.919 9,006,312 -0.19(-4.67%)
Nov 06, 2002 4.069 4.120 3.919 4.111 16,461,354 +0.05(+1.28%)
Nov 05, 2002 4.099 4.129 4.032 4.059 9,368,471 -0.06(-1.41%)
Nov 04, 2002 4.142 4.188 4.073 4.118 9,623,594 +0.02(+0.47%)
Nov 01, 2002 3.962 4.144 3.945 4.098 11,376,471 +0.09(+2.15%)
Oct 31, 2002 3.956 4.035 3.906 4.012 12,181,431 +0.08(+1.92%)
Oct 30, 2002 3.899 3.979 3.869 3.937 9,089,257 +0.04(+1.12%)
Oct 29, 2002 3.952 3.972 3.835 3.893 15,220,924 -0.06(-1.52%)
Oct 28, 2002 3.933 4.038 3.910 3.953 14,017,150 -0.01(-0.25%)
Oct 25, 2002 3.839 3.971 3.828 3.963 10,951,265 +0.12(+3.22%)
Oct 24, 2002 3.837 3.918 3.828 3.839 11,942,436 -0.01(-0.38%)
Oct 23, 2002 3.646 3.873 3.646 3.854 10,697,248 +0.18(+4.93%)
Oct 22, 2002 3.878 3.923 3.639 3.673 23,317,440 -0.36(-9.01%)
Oct 21, 2002 3.751 3.978 3.728 4.037 17,884,328 +0.26(+6.96%)
Oct 18, 2002 3.569 3.815 3.546 3.774 17,556,626 +0.24(+6.82%)
Oct 17, 2002 3.389 3.537 3.379 3.533 8,964,392 +0.19(+5.66%)
Oct 16, 2002 3.346 3.422 3.336 3.344 12,036,575 -0.08(-2.42%)
Oct 15, 2002 3.260 3.427 3.247 3.426 12,422,626 +0.24(+7.66%)
Oct 14, 2002 3.123 3.228 3.106 3.183 8,396,625 +0.01(+0.20%)
Oct 11, 2002 3.155 3.223 2.983 3.176 11,045,646 +0.15(+4.96%)
Oct 10, 2002 2.833 3.073 2.824 3.026 13,370,543 +0.21(+7.56%)
Oct 09, 2002 2.982 2.983 2.791 2.814 16,615,623 -0.17(-5.67%)
Oct 08, 2002 3.010 3.069 2.917 2.983 8,735,793 -0.04(-1.47%)
Oct 07, 2002 3.094 3.144 3.001 3.027 7,103,880 -0.09(-2.77%)
Oct 04, 2002 3.199 3.255 3.071 3.114 8,605,797 -0.07(-2.25%)
Oct 03, 2002 3.183 3.265 3.152 3.185 9,114,080 +0.00(+0.09%)
Oct 02, 2002 3.265 3.297 3.158 3.183 9,832,532 -0.11(-3.34%)
Oct 01, 2002 3.119 3.316 3.056 3.293 14,308,929 +0.22(+7.16%)
Sep 30, 2002 3.165 3.166 3.001 3.073 11,581,743 -0.12(-3.62%)
Sep 27, 2002 3.096 3.216 3.087 3.188 15,108,757 +0.09(+2.85%)
Sep 26, 2002 3.038 3.118 3.037 3.100 11,089,823 +0.15(+5.15%)
Sep 25, 2002 2.885 3.012 2.875 2.948 10,849,362 +0.10(+3.41%)
Sep 24, 2002 2.946 2.960 2.851 2.851 11,096,421 -0.11(-3.63%)
Sep 23, 2002 3.025 3.037 2.928 2.958 6,368,566 -0.07(-2.45%)
Sep 20, 2002 3.057 3.114 2.878 3.033 9,548,084 -0.01(-0.33%)
Sep 19, 2002 3.008 3.158 2.968 3.043 9,148,536 -0.04(-1.21%)
Sep 18, 2002 3.067 3.124 2.987 3.080 9,022,367 -0.01(-0.24%)
Sep 17, 2002 3.112 3.215 3.078 3.087 5,653,779 -0.03(-1.02%)
Sep 16, 2002 3.105 3.146 3.065 3.119 4,003,956 -0.00(-0.06%)
Sep 13, 2002 3.127 3.145 3.051 3.121 4,384,010 -0.01(-0.35%)
Sep 12, 2002 3.183 3.192 3.110 3.132 5,438,976 -0.05(-1.60%)
Sep 11, 2002 3.207 3.281 3.174 3.183 3,552,673 -0.02(-0.71%)
Sep 10, 2002 3.207 3.216 3.139 3.205 5,494,173 +0.01(+0.31%)
Sep 09, 2002 3.105 3.199 3.046 3.196 6,109,820 +0.08(+2.69%)
Sep 06, 2002 3.043 3.165 2.989 3.112 8,926,109 +0.10(+3.23%)
Sep 05, 2002 3.090 3.105 2.981 3.015 11,265,771 -0.12(-3.97%)
Sep 04, 2002 3.029 3.165 3.026 3.139 9,372,136 +0.16(+5.31%)
Sep 03, 2002 3.200 3.219 2.969 2.981 18,506,992 -0.23(-7.17%)
Aug 30, 2002 3.163 3.306 3.157 3.211 9,286,985 +0.05(+1.52%)
Aug 29, 2002 3.207 3.231 3.108 3.163 13,429,192 -0.09(-2.88%)
Aug 28, 2002 3.410 3.426 3.202 3.256 15,988,495 -0.18(-5.11%)
Aug 27, 2002 3.564 3.606 3.424 3.432 9,592,892 -0.11(-3.18%)
Aug 26, 2002 3.517 3.563 3.426 3.545 3,782,269 +0.05(+1.54%)
Aug 23, 2002 3.577 3.597 3.476 3.491 4,656,589 -0.09(-2.46%)
Aug 22, 2002 3.520 3.581 3.460 3.579 3,999,872 +0.06(+1.65%)
Aug 21, 2002 3.515 3.558 3.446 3.521 5,136,273 +0.05(+1.41%)
Aug 20, 2002 3.522 3.523 3.426 3.472 4,838,592 +0.09(+2.80%)
Aug 16, 2002 3.461 3.461 3.362 3.377 10,022,907 -0.18(-5.09%)
Aug 15, 2002 3.569 3.628 3.496 3.558 6,241,363 -0.01(-0.36%)
Aug 14, 2002 3.490 3.586 3.346 3.571 7,661,047 +0.10(+2.80%)
Aug 13, 2002 3.472 3.575 3.462 3.474 10,073,441 -0.01(-0.41%)
Aug 12, 2002 3.500 3.513 3.396 3.488 2,749,384 +0.10(+2.87%)
Aug 07, 2002 3.365 3.432 3.259 3.391 6,188,219 +0.04(+1.17%)
Aug 06, 2002 3.151 3.430 3.150 3.352 6,373,697 +0.22(+7.03%)
Aug 05, 2002 3.264 3.301 3.124 3.132 8,274,663 -0.11(-3.53%)
Aug 02, 2002 3.365 3.410 3.164 3.246 7,783,484 -0.12(-3.54%)
Aug 01, 2002 3.473 3.540 3.343 3.366 8,417,621 -0.12(-3.49%)
Jul 31, 2002 3.564 3.574 3.418 3.487 6,400,090 -0.08(-2.17%)
Jul 30, 2002 3.610 3.621 3.494 3.565 7,407,389 -0.05(-1.28%)
Jul 29, 2002 3.403 3.634 3.375 3.611 6,017,155 +0.22(+6.46%)
Jul 26, 2002 3.296 3.406 3.283 3.392 6,675,000 +0.06(+1.91%)
Jul 25, 2002 3.364 3.470 3.174 3.328 8,957,413 -0.03(-0.89%)
Jul 24, 2002 3.080 3.376 3.056 3.358 9,640,383 +0.26(+8.46%)
Jul 23, 2002 3.065 3.244 3.065 3.096 7,557,780 -0.04(-1.30%)
Jul 22, 2002 3.206 3.303 3.067 3.137 9,308,355 -0.09(-2.79%)
Jul 19, 2002 3.251 3.309 3.165 3.227 8,655,150 -0.16(-4.60%)
Jul 17, 2002 3.501 3.574 3.327 3.383 9,284,162 -0.29(-7.92%)
Jul 12, 2002 3.747 3.791 3.643 3.674 10,759,189 -0.07(-1.87%)
Jul 11, 2002 3.718 3.768 3.642 3.744 7,500,494 +0.04(+1.16%)
Jul 10, 2002 3.803 3.838 3.692 3.701 6,334,842 -0.09(-2.30%)
Jul 09, 2002 3.844 3.945 3.840 3.788 4,812,164 -0.06(-1.44%)
Jul 08, 2002 3.993 4.006 3.910 3.844 11,732,765 -0.15(-3.74%)
Jul 05, 2002 3.747 3.994 3.747 3.993 5,120,072 +0.24(+6.53%)
Jul 04, 2002 3.810 3.825 3.620 3.748 9,490,168 +0.00(+0.00%)
Jul 03, 2002 3.810 3.825 3.620 3.748 9,468,907 -0.07(-1.74%)
Jul 02, 2002 3.886 3.938 3.747 3.815 6,222,676 -0.09(-2.28%)
Jul 01, 2002 4.001 4.027 3.885 3.904 6,474,867 -0.13(-3.29%)
Jun 28, 2002 4.029 4.069 3.995 4.037 6,986,581 +0.01(+0.32%)
Jun 27, 2002 4.022 4.024 3.878 4.024 7,213,847 +0.13(+3.36%)
Jun 26, 2002 3.886 3.946 3.774 3.893 7,385,396 +0.02(+0.49%)
Jun 25, 2002 3.968 4.007 3.856 3.874 7,498,295 -0.02(-0.49%)
Jun 21, 2002 3.783 3.923 3.783 3.893 14,983,395 +0.05(+1.33%)
Jun 20, 2002 3.842 3.901 3.755 3.842 16,698,883 +0.03(+0.69%)
Jun 19, 2002 3.808 3.900 3.795 3.816 7,615,593 +0.00(+0.07%)
Jun 18, 2002 3.727 3.844 3.706 3.813 4,144,296 +0.04(+1.16%)
Jun 17, 2002 3.695 3.774 3.627 3.769 7,893,444 +0.15(+4.22%)
Jun 14, 2002 3.683 3.697 3.543 3.617 9,029,772 -0.22(-5.80%)
Jun 12, 2002 3.837 3.917 3.783 3.839 6,052,593 +0.00(+0.05%)
Jun 11, 2002 3.924 4.001 3.836 3.837 6,114,908 -0.04(-1.12%)
Jun 10, 2002 3.874 3.936 3.817 3.881 3,627,450 -0.01(-0.23%)
Jun 07, 2002 3.800 3.945 3.779 3.890 6,353,903 +0.11(+3.01%)
Jun 06, 2002 3.932 3.965 3.777 3.777 5,708,763 -0.14(-3.46%)
Jun 05, 2002 3.791 3.955 3.746 3.912 6,906,672 -0.11(-2.76%)
May 31, 2002 4.038 4.109 3.980 4.023 7,981,418 -0.27(-6.35%)
May 24, 2002 4.304 4.334 4.275 4.296 5,149,761 -0.01(-0.21%)
May 23, 2002 4.298 4.335 4.221 4.305 8,403,689 +0.02(+0.48%)
May 22, 2002 4.181 4.296 4.177 4.284 6,462,768 +0.10(+2.48%)
May 21, 2002 4.279 4.343 4.169 4.181 10,179,658 -0.09(-2.06%)
May 20, 2002 4.266 4.284 4.224 4.269 8,108,976 -0.02(-0.38%)
May 17, 2002 4.335 4.373 4.205 4.285 11,148,468 -0.02(-0.55%)
May 16, 2002 4.359 4.359 4.248 4.309 8,916,135 -0.05(-1.09%)
May 15, 2002 4.231 4.395 4.189 4.356 9,187,754 +0.13(+3.06%)
May 14, 2002 4.165 4.245 4.136 4.227 8,231,040 +0.12(+2.83%)
May 13, 2002 4.148 4.177 4.065 4.110 10,691,005 -0.05(-1.21%)
May 10, 2002 4.244 4.244 4.147 4.161 9,790,374 -0.05(-1.24%)
May 09, 2002 4.259 4.268 4.184 4.213 9,969,621 -0.06(-1.40%)
May 08, 2002 4.194 4.287 4.139 4.273 11,796,175 +0.11(+2.59%)
May 07, 2002 4.088 4.195 4.068 4.165 11,870,952 +0.09(+2.20%)
May 06, 2002 4.098 4.192 4.066 4.075 8,364,100 -0.04(-1.03%)
May 03, 2002 4.098 4.207 4.055 4.118 12,660,516 -0.01(-0.19%)
May 02, 2002 4.148 4.201 4.089 4.125 18,262,242 -0.02(-0.37%)
May 01, 2002 4.341 4.341 4.035 4.141 39,796,008 -0.19(-4.44%)
Apr 30, 2002 4.368 4.438 4.289 4.333 17,582,646 -0.01(-0.18%)
Apr 29, 2002 4.371 4.415 4.338 4.341 13,132,276 -0.04(-0.97%)
Apr 26, 2002 4.432 4.483 4.364 4.383 8,039,697 -0.04(-1.01%)
Apr 25, 2002 4.340 4.449 4.275 4.428 9,203,150 +0.10(+2.31%)
Apr 24, 2002 4.399 4.470 4.322 4.328 4,463,566 -0.05(-1.07%)
Apr 23, 2002 4.289 4.456 4.280 4.375 8,768,780 +0.07(+1.65%)
Apr 22, 2002 4.362 4.389 4.272 4.304 5,870,046 -0.07(-1.68%)
Apr 19, 2002 4.356 4.422 4.329 4.377 5,731,487 +0.02(+0.56%)
Apr 18, 2002 4.442 4.448 4.272 4.353 9,536,350 -0.07(-1.52%)
Apr 17, 2002 4.550 4.556 4.365 4.420 9,372,499 -0.11(-2.47%)
Apr 16, 2002 4.435 4.569 4.435 4.532 5,375,193 +0.10(+2.20%)
Apr 15, 2002 4.541 4.573 4.412 4.435 8,876,547 -0.10(-2.27%)
Apr 12, 2002 4.555 4.560 4.468 4.538 10,283,027 +0.00(+0.05%)
Apr 11, 2002 4.664 4.675 4.464 4.535 15,745,095 -0.15(-3.27%)
Apr 10, 2002 4.584 4.697 4.571 4.689 12,650,619 +0.12(+2.68%)
Apr 09, 2002 4.517 4.587 4.453 4.566 10,860,354 +0.08(+1.89%)
Apr 08, 2002 4.472 4.526 4.464 4.481 8,823,763 -0.05(-1.07%)
Apr 05, 2002 4.468 4.589 4.462 4.530 7,638,317 +0.06(+1.38%)
Apr 04, 2002 4.319 4.472 4.307 4.468 8,664,311 +0.14(+3.19%)
Apr 03, 2002 4.307 4.429 4.278 4.330 7,784,573 -0.10(-2.30%)
Apr 02, 2002 4.509 4.509 4.394 4.432 6,278,024 -0.08(-1.71%)
Apr 01, 2002 4.456 4.523 4.352 4.509 10,185,156 +0.07(+1.58%)
Mar 29, 2002 4.426 4.516 4.403 4.438 7,087,382 +0.00(+0.00%)
Mar 28, 2002 4.426 4.516 4.403 4.438 7,082,983 +0.02(+0.34%)
Mar 27, 2002 4.307 4.453 4.307 4.423 6,234,037 +0.11(+2.46%)
Mar 26, 2002 4.242 4.387 4.213 4.317 8,405,888 +0.08(+1.98%)
Mar 25, 2002 4.392 4.393 4.224 4.233 5,286,120 -0.14(-3.20%)
Mar 22, 2002 4.380 4.408 4.323 4.373 9,083,286 -0.00(-0.08%)
Mar 21, 2002 4.437 4.459 4.296 4.377 9,327,413 -0.07(-1.61%)
Mar 20, 2002 4.583 4.589 4.432 4.449 5,933,826 -0.15(-3.19%)
Mar 19, 2002 4.477 4.668 4.457 4.595 11,991,916 +0.16(+3.57%)
Mar 18, 2002 4.461 4.476 4.415 4.437 7,217,143 +0.01(+0.15%)
Mar 15, 2002 4.486 4.498 4.392 4.430 8,037,498 -0.02(-0.35%)
Mar 14, 2002 4.426 4.534 4.395 4.446 5,766,676 +0.01(+0.33%)
Mar 13, 2002 4.520 4.542 4.419 4.432 8,062,790 -0.12(-2.53%)
Mar 12, 2002 4.556 4.586 4.452 4.547 7,731,789 -0.09(-1.87%)
Mar 11, 2002 4.534 4.644 4.517 4.633 5,504,955 +0.06(+1.25%)
Mar 08, 2002 4.617 4.659 4.552 4.577 7,988,013 +0.03(+0.71%)
Mar 07, 2002 4.686 4.698 4.492 4.544 10,813,069 -0.09(-1.91%)
Mar 06, 2002 4.469 4.652 4.447 4.633 9,264,731 +0.14(+3.20%)
Mar 05, 2002 4.754 4.795 4.438 4.489 24,859,172 -0.31(-6.50%)
Mar 04, 2002 4.487 4.818 4.480 4.801 17,889,454 +0.33(+7.27%)
Mar 01, 2002 4.371 4.504 4.350 4.476 7,470,067 +0.12(+2.64%)
Feb 28, 2002 4.363 4.424 4.300 4.361 6,863,049 -0.02(-0.36%)
Feb 27, 2002 4.353 4.398 4.350 4.376 10,611,829 +0.03(+0.67%)
Feb 26, 2002 4.284 4.366 4.257 4.347 8,630,221 +0.05(+1.17%)
Feb 25, 2002 4.139 4.304 4.132 4.297 12,543,951 +0.16(+3.76%)
Feb 22, 2002 4.068 4.171 4.068 4.141 6,166,957 +0.06(+1.59%)
Feb 21, 2002 4.093 4.142 4.067 4.076 6,438,576 -0.05(-1.19%)
Feb 20, 2002 4.001 4.142 3.988 4.125 6,413,283 +0.13(+3.20%)
Feb 19, 2002 3.968 4.021 3.938 3.998 5,868,946 +0.02(+0.46%)
Feb 18, 2002 4.086 4.087 3.965 3.979 4,848,451 +0.00(+0.00%)
Feb 15, 2002 4.086 4.087 3.965 3.979 4,848,451 -0.10(-2.57%)
Feb 14, 2002 4.122 4.136 4.056 4.084 4,463,566 -0.06(-1.35%)
Feb 13, 2002 4.051 4.144 4.020 4.140 3,722,387 +0.08(+2.03%)
Feb 12, 2002 4.021 4.110 3.976 4.058 3,881,840 -0.03(-0.70%)
Feb 11, 2002 3.931 4.088 3.919 4.086 4,586,729 +0.14(+3.53%)
Feb 08, 2002 3.931 3.971 3.865 3.947 9,406,589 +0.00(+0.06%)
Feb 07, 2002 3.975 4.095 3.911 3.944 7,529,450 -0.03(-0.82%)
Feb 06, 2002 4.018 4.114 3.970 3.977 6,072,385 -0.05(-1.15%)
Feb 05, 2002 3.876 4.168 3.876 4.023 14,392,499 +0.18(+4.70%)
Feb 04, 2002 3.809 3.883 3.753 3.842 5,931,627 +0.00(+0.11%)
Feb 01, 2002 3.987 4.062 3.825 3.838 5,908,534 -0.18(-4.44%)
Jan 31, 2002 3.925 4.031 3.873 4.016 3,755,377 +0.06(+1.64%)
Jan 30, 2002 3.894 3.964 3.839 3.951 4,938,624 +0.07(+1.75%)
Jan 29, 2002 3.947 4.016 3.820 3.884 4,334,904 -0.06(-1.40%)
Jan 28, 2002 3.874 3.952 3.859 3.939 2,147,658 +0.07(+1.71%)
Jan 25, 2002 3.810 3.921 3.808 3.873 3,062,584 +0.06(+1.46%)
Jan 24, 2002 3.836 3.855 3.776 3.817 4,311,811 -0.03(-0.79%)
Jan 23, 2002 3.790 3.865 3.705 3.847 4,486,659 +0.07(+1.78%)
Jan 22, 2002 3.758 3.831 3.754 3.780 3,019,697 +0.04(+0.96%)
Jan 21, 2002 3.819 3.858 3.705 3.744 3,897,235 +0.00(+0.00%)
Jan 18, 2002 3.819 3.858 3.705 3.744 3,859,846 -0.11(-2.74%)
Jan 17, 2002 3.774 3.891 3.741 3.850 4,469,064 +0.07(+1.86%)
Jan 16, 2002 3.755 3.925 3.724 3.779 10,320,416 +0.01(+0.37%)
Jan 15, 2002 3.755 3.853 3.736 3.765 4,026,996 +0.01(+0.18%)
Jan 14, 2002 3.753 3.820 3.734 3.759 3,335,303 -0.02(-0.63%)
Jan 11, 2002 3.821 3.845 3.742 3.782 3,824,657 -0.04(-0.94%)
Jan 10, 2002 3.830 3.836 3.707 3.818 6,754,181 -0.16(-4.02%)
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.