Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 2.873 2.875 2.719 2.837 3,142,031 -0.01(-0.38%)
Sep 27, 2002 2.897 2.946 2.845 2.848 2,754,634 -0.07(-2.46%)
Sep 26, 2002 2.845 2.960 2.844 2.919 3,584,531 +0.07(+2.59%)
Sep 25, 2002 2.730 2.864 2.729 2.846 6,414,864 +0.14(+5.14%)
Sep 24, 2002 2.731 2.735 2.649 2.707 5,549,138 -0.04(-1.37%)
Sep 23, 2002 2.742 2.805 2.699 2.744 4,377,136 -0.04(-1.42%)
Sep 20, 2002 2.833 2.884 2.743 2.784 5,121,867 -0.02(-0.83%)
Sep 19, 2002 2.936 2.962 2.806 2.807 2,993,417 -0.10(-3.56%)
Sep 18, 2002 2.947 2.989 2.875 2.911 2,567,615 -0.04(-1.24%)
Sep 17, 2002 2.990 3.025 2.912 2.947 5,026,136 -0.01(-0.30%)
Sep 16, 2002 2.964 3.020 2.938 2.956 2,345,541 -0.02(-0.54%)
Sep 13, 2002 3.054 3.054 2.952 2.972 4,131,016 -0.09(-2.99%)
Sep 12, 2002 3.211 3.212 3.039 3.064 2,260,370 -0.16(-4.83%)
Sep 11, 2002 3.279 3.324 3.198 3.220 2,584,870 -0.04(-1.35%)
Sep 10, 2002 3.281 3.342 3.217 3.264 2,633,545 -0.01(-0.36%)
Sep 09, 2002 3.221 3.299 3.189 3.275 2,219,854 +0.05(+1.64%)
Sep 06, 2002 3.054 3.234 3.054 3.222 3,111,629 +0.16(+5.19%)
Sep 05, 2002 3.083 3.104 3.035 3.063 1,965,369 -0.01(-0.41%)
Sep 04, 2002 3.054 3.106 3.019 3.076 1,662,298 +0.04(+1.18%)
Sep 03, 2002 3.158 3.158 3.025 3.040 3,064,106 -0.12(-3.92%)
Aug 30, 2002 3.176 3.229 3.164 3.164 1,412,661 -0.03(-0.90%)
Aug 29, 2002 3.207 3.247 3.127 3.193 2,825,078 -0.02(-0.50%)
Aug 28, 2002 3.261 3.288 3.204 3.209 2,401,190 -0.05(-1.68%)
Aug 27, 2002 3.301 3.344 3.244 3.264 2,522,603 -0.04(-1.20%)
Aug 26, 2002 3.220 3.315 3.148 3.303 1,699,585 +0.12(+3.69%)
Aug 23, 2002 3.276 3.276 3.175 3.185 1,170,121 -0.09(-2.73%)
Aug 22, 2002 3.261 3.306 3.235 3.275 1,061,444 +0.02(+0.71%)
Aug 21, 2002 3.265 3.301 3.187 3.252 3,394,924 +0.00(+0.11%)
Aug 20, 2002 3.319 3.319 3.189 3.248 1,552,063 +0.04(+1.35%)
Aug 16, 2002 3.158 3.223 3.144 3.205 1,459,371 +0.05(+1.48%)
Aug 15, 2002 3.100 3.172 3.080 3.158 2,403,450 +0.07(+2.24%)
Aug 14, 2002 2.978 3.115 2.964 3.089 2,704,540 +0.11(+3.77%)
Aug 13, 2002 3.005 3.046 2.969 2.977 2,390,559 -0.03(-0.96%)
Aug 12, 2002 3.032 3.069 2.970 3.006 2,648,095 -0.01(-0.27%)
Aug 07, 2002 3.090 3.128 2.953 3.014 3,501,597 -0.06(-1.89%)
Aug 06, 2002 2.942 3.095 2.898 3.072 7,975,582 +0.18(+6.37%)
Aug 05, 2002 3.144 3.166 2.855 2.888 13,860,771 -0.27(-8.40%)
Aug 02, 2002 3.271 3.301 3.111 3.153 2,907,917 -0.13(-3.94%)
Aug 01, 2002 3.440 3.441 3.266 3.282 2,490,631 -0.14(-4.02%)
Jul 31, 2002 3.467 3.501 3.394 3.420 4,702,193 -0.08(-2.23%)
Jul 30, 2002 3.509 3.571 3.423 3.498 3,343,521 -0.01(-0.41%)
Jul 29, 2002 3.414 3.544 3.380 3.512 3,294,479 +0.11(+3.17%)
Jul 26, 2002 3.383 3.501 3.382 3.405 3,676,298 -0.07(-2.02%)
Jul 25, 2002 3.292 3.508 3.263 3.475 10,709,623 +0.18(+5.45%)
Jul 24, 2002 2.955 3.301 2.883 3.295 6,093,703 +0.32(+10.65%)
Jul 23, 2002 3.043 3.096 2.916 2.978 4,648,202 -0.06(-2.10%)
Jul 22, 2002 3.197 3.262 2.955 3.042 6,939,324 -0.26(-7.91%)
Jul 19, 2002 3.358 3.436 3.278 3.303 3,575,069 -0.18(-5.13%)
Jul 17, 2002 3.490 3.526 3.397 3.482 4,613,693 -0.04(-1.20%)
Jul 12, 2002 3.490 3.602 3.391 3.524 3,518,852 -0.02(-0.68%)
Jul 11, 2002 3.626 3.661 3.499 3.548 5,883,307 -0.08(-2.16%)
Jul 10, 2002 3.521 3.755 3.521 3.626 8,534,970 +0.13(+3.73%)
Jul 09, 2002 3.573 3.619 3.548 3.496 2,645,540 -0.08(-2.16%)
Jul 08, 2002 3.605 3.618 3.537 3.573 4,020,909 -0.03(-0.87%)
Jul 05, 2002 3.502 3.656 3.466 3.605 3,084,700 +0.16(+4.64%)
Jul 04, 2002 3.381 3.463 3.300 3.445 2,806,398 +0.00(+0.00%)
Jul 03, 2002 3.381 3.463 3.300 3.445 2,800,276 +0.08(+2.51%)
Jul 02, 2002 3.432 3.499 3.350 3.361 2,773,559 -0.10(-2.86%)
Jul 01, 2002 3.435 3.535 3.435 3.459 2,050,530 +0.00(+0.00%)
Jun 28, 2002 3.420 3.519 3.414 3.459 3,060,767 +0.04(+1.10%)
Jun 27, 2002 3.362 3.483 3.337 3.422 2,287,643 +0.07(+1.98%)
Jun 26, 2002 3.346 3.458 3.319 3.355 2,742,389 -0.02(-0.53%)
Jun 25, 2002 3.467 3.519 3.347 3.373 2,379,483 -0.10(-2.90%)
Jun 21, 2002 3.520 3.531 3.485 3.474 2,332,728 -0.01(-0.19%)
Jun 20, 2002 3.481 3.525 3.462 3.480 1,931,416 -0.00(-0.01%)
Jun 19, 2002 3.457 3.538 3.410 3.481 2,820,313 +0.04(+1.04%)
Jun 18, 2002 3.441 3.473 3.432 3.445 2,129,011 +0.00(+0.00%)
Jun 17, 2002 3.423 3.493 3.366 3.445 1,261,821 +0.05(+1.54%)
Jun 14, 2002 3.417 3.430 3.338 3.393 2,204,709 -0.09(-2.58%)
Jun 12, 2002 3.530 3.571 3.458 3.483 1,748,850 -0.05(-1.37%)
Jun 11, 2002 3.567 3.607 3.530 3.531 2,193,020 -0.04(-1.16%)
Jun 10, 2002 3.557 3.597 3.535 3.573 2,196,360 +0.06(+1.74%)
Jun 07, 2002 3.433 3.535 3.423 3.511 2,132,907 +0.07(+2.06%)
Jun 06, 2002 3.441 3.526 3.423 3.441 4,281,400 +0.01(+0.16%)
Jun 05, 2002 3.327 3.447 3.319 3.435 4,692,174 -0.11(-3.21%)
May 31, 2002 3.505 3.593 3.504 3.549 1,721,020 -0.08(-2.20%)
May 28, 2002 3.682 3.702 3.606 3.629 974,614 -0.03(-0.69%)
May 27, 2002 3.679 3.740 3.648 3.654 1,195,586 +0.00(+0.00%)
May 24, 2002 3.679 3.740 3.648 3.654 1,180,001 -0.03(-0.76%)
May 23, 2002 3.687 3.725 3.661 3.682 971,831 -0.01(-0.24%)
May 22, 2002 3.714 3.771 3.683 3.691 1,540,680 -0.02(-0.58%)
May 21, 2002 3.774 3.782 3.701 3.713 1,559,048 -0.06(-1.64%)
May 20, 2002 3.776 3.832 3.773 3.775 1,261,265 -0.05(-1.24%)
May 17, 2002 3.774 3.822 3.773 3.822 1,748,850 +0.04(+1.07%)
May 16, 2002 3.772 3.793 3.741 3.782 962,368 +0.03(+0.72%)
May 15, 2002 3.767 3.803 3.714 3.755 1,537,897 -0.01(-0.36%)
May 14, 2002 3.683 3.783 3.682 3.768 3,124,776 +0.11(+2.92%)
May 13, 2002 3.692 3.741 3.629 3.661 1,854,048 -3.86(-51.34%)
May 08, 2002 7.751 7.789 7.446 7.524 2,434,030 -0.13(-1.67%)
May 07, 2002 7.566 7.698 7.528 7.652 2,629,955 +0.13(+1.78%)
May 06, 2002 7.556 7.645 7.510 7.518 2,614,926 -0.03(-0.39%)
May 03, 2002 7.540 7.559 7.440 7.548 2,171,313 +0.01(+0.17%)
May 02, 2002 7.398 7.572 7.398 7.535 3,249,455 +0.13(+1.72%)
May 01, 2002 7.503 7.560 7.398 7.407 1,941,992 -0.11(-1.41%)
Apr 30, 2002 7.511 7.545 7.398 7.513 3,302,889 -0.01(-0.11%)
Apr 29, 2002 7.617 7.664 7.490 7.521 2,132,907 -0.09(-1.19%)
Apr 26, 2002 7.730 7.769 7.606 7.612 2,622,719 -0.14(-1.82%)
Apr 25, 2002 7.571 7.724 7.523 7.753 1,765,548 +0.16(+2.09%)
Apr 24, 2002 7.420 7.645 7.354 7.594 2,801,389 +0.24(+3.30%)
Apr 23, 2002 7.168 7.407 7.168 7.352 1,480,567 +0.11(+1.45%)
Apr 22, 2002 7.299 7.318 7.186 7.247 1,022,482 -0.06(-0.79%)
Apr 19, 2002 7.267 7.339 7.236 7.304 787,595 +0.04(+0.53%)
Apr 18, 2002 7.277 7.345 7.195 7.265 589,443 -0.03(-0.46%)
Apr 17, 2002 7.406 7.477 7.276 7.299 1,046,416 -0.10(-1.36%)
Apr 16, 2002 7.276 7.451 7.250 7.399 1,860,171 +0.16(+2.16%)
Apr 15, 2002 7.221 7.320 7.129 7.243 1,994,313 +0.02(+0.21%)
Apr 12, 2002 7.308 7.318 7.155 7.228 2,269,832 -0.08(-1.05%)
Apr 11, 2002 7.265 7.374 7.237 7.304 1,826,218 -0.06(-0.83%)
Apr 10, 2002 7.025 7.410 7.002 7.365 4,188,447 +0.41(+5.93%)
Apr 09, 2002 6.753 7.003 6.753 6.953 4,037,050 +0.21(+3.11%)
Apr 08, 2002 6.715 6.748 6.647 6.744 1,401,529 +0.04(+0.64%)
Apr 05, 2002 6.618 6.843 6.598 6.700 831,566 +0.09(+1.32%)
Apr 04, 2002 6.520 6.640 6.496 6.613 568,849 +0.10(+1.47%)
Apr 03, 2002 6.626 6.633 6.495 6.517 1,223,972 -0.13(-1.89%)
Apr 02, 2002 6.718 6.743 6.608 6.643 630,076 -0.08(-1.12%)
Apr 01, 2002 6.755 6.782 6.620 6.718 1,058,661 -0.05(-0.70%)
Mar 29, 2002 6.710 6.814 6.709 6.766 638,981 +0.00(+0.00%)
Mar 28, 2002 6.710 6.814 6.709 6.766 638,981 +0.04(+0.63%)
Mar 27, 2002 6.745 6.755 6.716 6.724 790,934 -0.02(-0.33%)
Mar 26, 2002 6.735 6.810 6.677 6.746 1,147,718 +0.01(+0.17%)
Mar 25, 2002 6.818 6.878 6.701 6.735 588,330 -0.13(-1.85%)
Mar 22, 2002 6.887 6.912 6.809 6.861 1,673,152 -0.01(-0.10%)
Mar 21, 2002 6.948 6.978 6.850 6.868 736,387 -0.06(-0.84%)
Mar 20, 2002 6.868 6.978 6.867 6.927 1,021,368 +0.03(+0.38%)
Mar 19, 2002 6.747 6.925 6.746 6.901 967,378 +0.14(+2.02%)
Mar 18, 2002 6.783 6.853 6.704 6.764 765,887 -0.00(-0.07%)
Mar 15, 2002 6.628 6.821 6.627 6.769 1,738,275 +0.04(+0.60%)
Mar 14, 2002 6.790 6.827 6.706 6.728 858,840 -0.02(-0.33%)
Mar 13, 2002 6.745 6.782 6.720 6.751 1,502,831 +0.01(+0.16%)
Mar 12, 2002 6.764 6.764 6.722 6.740 1,623,614 -0.05(-0.78%)
Mar 11, 2002 6.827 6.827 6.653 6.793 1,434,925 -0.03(-0.46%)
Mar 08, 2002 6.875 6.947 6.757 6.824 1,343,086 -0.04(-0.56%)
Mar 07, 2002 6.814 6.886 6.763 6.863 1,664,246 +0.07(+1.04%)
Mar 06, 2002 6.724 6.801 6.720 6.792 2,227,530 +0.05(+0.81%)
Mar 05, 2002 6.715 6.917 6.692 6.737 2,210,832 +0.00(+0.07%)
Mar 04, 2002 6.673 6.742 6.632 6.733 2,563,719 +0.05(+0.82%)
Mar 01, 2002 6.718 6.737 6.625 6.678 1,211,170 -0.04(-0.54%)
Feb 28, 2002 6.715 6.781 6.682 6.714 1,135,472 +0.00(+0.05%)
Feb 27, 2002 6.729 6.779 6.683 6.710 1,969,822 -0.02(-0.27%)
Feb 26, 2002 6.555 6.751 6.522 6.728 2,514,738 +0.21(+3.18%)
Feb 25, 2002 6.369 6.558 6.315 6.521 997,991 +0.15(+2.35%)
Feb 22, 2002 6.344 6.386 6.279 6.371 1,334,180 +0.03(+0.50%)
Feb 21, 2002 6.335 6.409 6.320 6.339 788,708 -0.04(-0.59%)
Feb 20, 2002 6.342 6.400 6.293 6.377 948,453 +0.07(+1.10%)
Feb 19, 2002 6.280 6.342 6.280 6.308 954,019 -0.01(-0.10%)
Feb 18, 2002 6.418 6.440 6.281 6.314 1,416,557 +0.00(+0.00%)
Feb 15, 2002 6.418 6.440 6.281 6.314 1,405,425 -0.13(-2.09%)
Feb 14, 2002 6.482 6.531 6.406 6.449 892,236 -0.05(-0.84%)
Feb 13, 2002 6.423 6.513 6.375 6.504 1,466,652 +0.10(+1.49%)
Feb 12, 2002 6.369 6.432 6.297 6.409 1,306,350 +0.01(+0.13%)
Feb 11, 2002 6.221 6.405 6.211 6.400 1,287,982 +0.08(+1.25%)
Feb 08, 2002 6.297 6.351 6.136 6.321 1,584,095 +0.02(+0.30%)
Feb 07, 2002 6.272 6.378 6.226 6.303 1,095,953 +0.03(+0.50%)
Feb 06, 2002 6.345 6.423 6.225 6.271 2,599,898 -0.01(-0.09%)
Feb 05, 2002 6.032 6.303 5.978 6.276 2,429,021 +0.23(+3.77%)
Feb 04, 2002 6.037 6.136 6.024 6.048 1,266,274 -0.01(-0.18%)
Feb 01, 2002 6.039 6.145 6.020 6.059 755,868 +0.05(+0.81%)
Jan 31, 2002 6.047 6.083 6.009 6.011 1,943,662 -0.10(-1.59%)
Jan 30, 2002 6.037 6.108 6.010 6.108 1,559,048 +0.08(+1.27%)
Jan 29, 2002 6.010 6.088 5.993 6.031 1,019,142 +0.02(+0.28%)
Jan 28, 2002 6.041 6.052 5.945 6.014 1,378,708 -0.01(-0.16%)
Jan 25, 2002 6.107 6.107 5.983 6.024 1,021,925 -0.05(-0.84%)
Jan 24, 2002 6.097 6.167 6.046 6.075 939,548 -0.02(-0.25%)
Jan 23, 2002 5.946 6.126 5.946 6.090 1,351,435 +0.13(+2.11%)
Jan 22, 2002 5.839 6.055 5.805 5.965 2,744,615 +0.18(+3.14%)
Jan 21, 2002 5.762 5.845 5.761 5.783 961,255 +0.00(+0.00%)
Jan 18, 2002 5.762 5.845 5.761 5.783 950,680 -0.04(-0.71%)
Jan 17, 2002 5.736 5.834 5.727 5.825 570,519 +0.09(+1.53%)
Jan 16, 2002 5.822 5.896 5.684 5.737 1,020,255 -0.10(-1.66%)
Jan 15, 2002 5.925 5.929 5.799 5.834 2,250,351 -0.10(-1.64%)
Jan 14, 2002 6.099 6.122 5.925 5.931 1,542,350 -0.18(-3.01%)
Jan 11, 2002 6.127 6.128 6.080 6.115 1,305,237 -0.01(-0.12%)
Jan 10, 2002 6.117 6.171 6.073 6.122 642,877 +0.15(+2.59%)
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.