Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 24.78 25.37 24.78 25.11 766,136 +0.51(+2.07%)
Nov 27, 2002 24.10 24.68 24.02 24.60 856,709 +0.52(+2.14%)
Nov 26, 2002 24.12 24.34 23.80 24.09 1,454,872 +0.04(+0.18%)
Nov 25, 2002 24.86 25.03 23.95 24.04 1,904,342 -1.00(-4.00%)
Nov 22, 2002 24.12 25.33 24.01 25.05 2,460,953 +0.93(+3.85%)
Nov 21, 2002 24.34 24.49 24.04 24.12 3,593,455 -0.18(-0.76%)
Nov 20, 2002 23.57 24.30 23.27 24.30 2,540,119 +0.57(+2.39%)
Nov 19, 2002 23.43 23.78 23.42 23.73 1,668,608 +0.31(+1.32%)
Nov 18, 2002 23.38 23.58 23.15 23.43 1,938,698 +0.26(+1.11%)
Nov 15, 2002 23.01 23.17 22.58 23.17 1,375,162 +0.15(+0.67%)
Nov 14, 2002 22.83 23.09 22.42 23.01 2,397,945 +0.40(+1.76%)
Nov 13, 2002 22.69 22.93 22.17 22.62 1,226,063 -0.09(-0.39%)
Nov 12, 2002 22.81 22.86 22.53 22.70 2,344,986 -0.05(-0.23%)
Nov 11, 2002 22.63 22.94 22.53 22.76 1,388,605 +0.13(+0.55%)
Nov 08, 2002 22.93 23.05 21.95 22.63 1,780,908 -0.30(-1.32%)
Nov 07, 2002 23.42 23.44 22.58 22.93 2,120,659 -0.52(-2.20%)
Nov 06, 2002 23.31 23.45 22.24 23.45 4,173,557 +0.39(+1.69%)
Nov 05, 2002 23.47 23.64 22.76 23.06 1,202,571 -0.36(-1.54%)
Nov 04, 2002 23.60 23.79 23.27 23.42 2,263,240 +0.68(+2.98%)
Nov 01, 2002 22.68 22.76 22.31 22.74 3,285,072 +0.10(+0.42%)
Oct 31, 2002 23.82 23.82 22.46 22.64 5,866,337 -1.17(-4.92%)
Oct 30, 2002 24.30 24.31 23.55 23.82 4,339,223 -0.78(-3.17%)
Oct 29, 2002 24.59 24.89 23.74 24.60 2,017,593 -0.43(-1.74%)
Oct 28, 2002 25.41 26.14 24.85 25.03 1,803,177 -0.09(-0.35%)
Oct 25, 2002 25.00 25.25 24.45 25.12 2,294,743 +0.54(+2.19%)
Oct 24, 2002 25.77 25.81 24.52 24.58 3,073,645 -0.65(-2.57%)
Oct 23, 2002 25.74 25.77 24.76 25.23 2,525,182 -0.88(-3.38%)
Oct 22, 2002 26.70 26.73 26.00 26.11 2,589,819 -0.69(-2.58%)
Oct 21, 2002 25.60 26.81 25.35 26.81 2,568,092 +1.22(+4.75%)
Oct 18, 2002 25.00 25.92 24.89 25.59 3,519,856 +0.04(+0.14%)
Oct 17, 2002 25.33 25.66 24.85 25.55 4,424,772 +1.29(+5.31%)
Oct 16, 2002 24.45 24.60 23.90 24.27 3,285,751 -0.22(-0.90%)
Oct 15, 2002 23.57 25.04 23.57 24.49 4,543,318 +2.03(+9.05%)
Oct 14, 2002 23.45 23.45 22.06 22.45 2,682,972 -1.41(-5.92%)
Oct 11, 2002 23.04 24.45 23.02 23.87 3,151,046 +1.41(+6.26%)
Oct 10, 2002 20.62 22.55 20.55 22.46 3,981,955 +1.73(+8.35%)
Oct 09, 2002 21.61 21.61 20.44 20.73 2,429,313 -1.13(-5.15%)
Oct 08, 2002 20.38 22.02 20.33 21.86 3,160,416 +1.66(+8.20%)
Oct 07, 2002 21.17 21.54 19.81 20.20 2,851,625 -1.03(-4.86%)
Oct 04, 2002 21.36 21.72 20.81 21.23 2,565,919 +0.05(+0.24%)
Oct 03, 2002 20.88 22.02 20.88 21.18 2,636,260 +0.30(+1.45%)
Oct 02, 2002 22.45 22.45 20.76 20.88 3,771,614 -1.66(-7.35%)
Oct 01, 2002 21.83 22.62 21.38 22.53 3,076,904 +0.73(+3.34%)
Sep 30, 2002 21.61 22.20 20.80 21.81 2,406,228 -0.25(-1.13%)
Sep 27, 2002 22.98 23.04 21.91 22.06 1,618,093 -0.92(-4.01%)
Sep 26, 2002 22.02 23.12 21.76 22.98 2,444,793 +1.08(+4.94%)
Sep 25, 2002 22.09 22.39 21.58 21.89 2,320,408 -0.15(-0.70%)
Sep 24, 2002 22.47 23.01 21.81 22.05 2,727,783 -0.77(-3.39%)
Sep 23, 2002 23.49 23.63 22.61 22.82 2,879,327 -0.75(-3.19%)
Sep 20, 2002 23.57 24.03 23.37 23.57 3,594,542 +0.30(+1.30%)
Sep 19, 2002 23.53 23.79 23.26 23.27 1,834,274 -0.75(-3.13%)
Sep 18, 2002 23.39 24.41 23.12 24.02 2,854,884 -0.02(-0.09%)
Sep 17, 2002 24.85 25.18 23.96 24.04 1,423,232 -0.53(-2.16%)
Sep 16, 2002 24.67 24.67 23.93 24.57 1,279,429 -0.11(-0.45%)
Sep 13, 2002 24.12 24.85 23.60 24.68 2,924,274 +0.49(+2.01%)
Sep 12, 2002 23.14 24.60 23.01 24.20 2,320,137 +1.06(+4.58%)
Sep 11, 2002 23.56 23.57 23.13 23.14 771,025 +0.04(+0.19%)
Sep 10, 2002 23.52 23.57 22.84 23.09 1,633,302 -0.24(-1.04%)
Sep 09, 2002 22.90 23.68 22.79 23.34 1,047,497 +0.44(+1.93%)
Sep 06, 2002 23.15 23.31 22.83 22.90 1,132,367 +0.24(+1.04%)
Sep 05, 2002 22.54 22.86 22.11 22.66 957,603 +0.10(+0.42%)
Sep 04, 2002 22.35 22.65 21.69 22.56 1,590,392 +0.08(+0.36%)
Sep 03, 2002 23.37 23.37 22.46 22.48 1,549,654 -0.94(-4.02%)
Aug 30, 2002 23.37 23.75 23.20 23.43 1,794,215 +0.07(+0.32%)
Aug 29, 2002 23.31 23.79 22.90 23.35 2,636,667 -0.47(-1.98%)
Aug 28, 2002 24.03 24.29 23.38 23.82 1,288,527 -0.23(-0.95%)
Aug 27, 2002 25.03 25.22 23.79 24.05 1,803,856 -0.87(-3.49%)
Aug 26, 2002 24.45 24.96 23.96 24.92 1,140,786 +0.52(+2.11%)
Aug 23, 2002 25.05 25.05 24.32 24.41 1,159,525 -0.63(-2.53%)
Aug 22, 2002 24.12 25.10 23.99 25.04 1,281,194 +0.96(+4.01%)
Aug 21, 2002 24.41 24.74 23.74 24.07 2,516,356 -0.19(-0.79%)
Aug 20, 2002 24.52 24.63 23.93 24.27 1,091,629 +0.07(+0.30%)
Aug 16, 2002 24.27 24.78 23.71 24.19 1,223,754 -0.22(-0.90%)
Aug 15, 2002 24.24 24.62 23.93 24.41 1,465,599 +0.42(+1.75%)
Aug 14, 2002 23.39 24.04 23.03 23.99 1,518,830 +0.60(+2.58%)
Aug 13, 2002 23.86 23.97 23.09 23.39 1,959,881 -0.39(-1.64%)
Aug 12, 2002 22.90 24.00 22.90 23.78 1,201,077 +2.08(+9.57%)
Aug 07, 2002 22.57 22.70 21.36 21.70 1,918,193 -0.60(-2.71%)
Aug 06, 2002 22.83 22.90 22.06 22.31 2,371,058 +0.91(+4.27%)
Aug 05, 2002 22.90 22.90 21.28 21.39 2,252,920 -1.51(-6.59%)
Aug 02, 2002 23.49 23.51 22.46 22.90 2,698,045 -0.50(-2.14%)
Aug 01, 2002 23.18 23.60 23.06 23.40 2,430,535 +0.08(+0.35%)
Jul 31, 2002 23.06 23.57 22.35 23.32 4,631,176 +1.01(+4.52%)
Jul 30, 2002 20.84 22.78 20.44 22.31 5,333,083 +0.93(+4.34%)
Jul 29, 2002 20.02 21.39 20.02 21.39 3,702,089 +1.66(+8.40%)
Jul 26, 2002 18.30 19.73 18.26 19.73 3,222,201 +1.61(+8.90%)
Jul 25, 2002 17.86 18.78 17.34 18.12 2,796,358 +0.26(+1.44%)
Jul 24, 2002 17.18 18.07 16.21 17.86 4,550,923 +0.68(+3.99%)
Jul 23, 2002 18.08 18.78 17.16 17.17 2,156,372 -1.05(-5.78%)
Jul 22, 2002 18.78 19.00 18.01 18.23 3,587,888 -0.77(-4.07%)
Jul 19, 2002 18.04 19.14 18.04 19.00 4,984,641 -1.63(-7.92%)
Jul 17, 2002 21.36 21.72 20.41 20.63 3,462,280 -1.09(-5.02%)
Jul 12, 2002 21.56 21.95 21.37 21.72 1,772,760 +0.16(+0.75%)
Jul 11, 2002 20.03 21.72 20.03 21.56 3,856,620 +1.09(+5.32%)
Jul 10, 2002 22.02 22.11 20.40 20.47 2,646,308 -1.44(-6.55%)
Jul 09, 2002 22.13 22.83 21.85 21.91 3,142,627 -0.22(-1.00%)
Jul 08, 2002 22.28 22.79 21.87 22.13 1,635,882 -0.42(-1.86%)
Jul 05, 2002 21.98 22.72 21.98 22.55 817,058 +0.72(+3.31%)
Jul 04, 2002 21.55 22.09 21.38 21.83 4,056,233 +0.00(+0.00%)
Jul 03, 2002 21.55 22.09 21.38 21.83 4,056,233 +0.36(+1.68%)
Jul 02, 2002 22.28 22.39 21.27 21.47 2,613,718 -0.81(-3.64%)
Jul 01, 2002 23.05 23.05 22.28 22.28 2,936,223 -0.99(-4.27%)
Jun 28, 2002 22.39 23.27 22.29 23.27 2,838,725 +1.18(+5.33%)
Jun 27, 2002 22.87 23.06 21.23 22.09 5,405,596 -1.03(-4.46%)
Jun 26, 2002 22.79 23.42 22.72 23.12 2,453,077 -0.81(-3.38%)
Jun 25, 2002 24.01 24.43 23.88 23.93 1,303,600 -0.59(-2.40%)
Jun 21, 2002 24.32 24.70 24.32 24.52 2,369,429 +0.08(+0.33%)
Jun 20, 2002 24.30 24.60 24.15 24.44 1,453,785 +0.07(+0.30%)
Jun 19, 2002 24.74 24.82 24.29 24.37 2,595,522 -0.57(-2.27%)
Jun 18, 2002 24.72 25.04 24.56 24.94 2,034,159 +0.21(+0.86%)
Jun 17, 2002 23.92 24.82 23.92 24.72 2,012,976 +0.80(+3.36%)
Jun 14, 2002 23.68 24.08 23.29 23.92 2,314,297 +0.16(+0.68%)
Jun 12, 2002 23.49 23.96 23.23 23.76 2,665,591 +0.28(+1.19%)
Jun 11, 2002 24.34 24.41 23.43 23.48 3,342,241 -0.53(-2.21%)
Jun 10, 2002 23.82 24.15 23.48 24.01 2,924,817 +0.29(+1.24%)
Jun 07, 2002 24.19 24.23 23.51 23.71 5,697,276 -0.48(-1.98%)
Jun 06, 2002 25.22 25.41 24.19 24.19 2,038,912 -0.69(-2.78%)
Jun 05, 2002 24.56 25.10 24.38 24.88 3,084,101 -0.60(-2.37%)
May 31, 2002 25.55 25.77 25.33 25.49 2,727,783 -0.09(-0.35%)
May 28, 2002 26.18 26.18 25.26 25.58 2,059,960 -0.38(-1.48%)
May 27, 2002 26.07 26.19 25.66 25.96 6,161,276 +0.00(+0.00%)
May 24, 2002 26.07 26.19 25.66 25.96 6,161,276 +0.63(+2.50%)
May 23, 2002 24.08 25.48 23.99 25.33 5,984,747 +1.24(+5.17%)
May 22, 2002 24.74 24.75 24.04 24.08 3,856,484 -0.74(-2.97%)
May 21, 2002 24.15 24.85 24.09 24.82 10,378,559 +0.66(+2.74%)
May 20, 2002 24.57 25.30 23.97 24.15 3,426,431 -0.41(-1.68%)
May 17, 2002 24.59 24.63 23.85 24.57 5,731,903 -0.02(-0.09%)
May 16, 2002 25.15 25.19 24.15 24.59 5,436,828 -0.55(-2.20%)
May 15, 2002 25.49 25.77 25.11 25.14 4,133,227 -0.27(-1.04%)
May 14, 2002 25.89 26.03 25.31 25.41 4,241,997 -0.33(-1.29%)
May 13, 2002 25.37 25.82 24.34 25.74 4,260,057 +0.55(+2.19%)
May 10, 2002 25.77 26.18 25.04 25.19 7,938,382 -0.71(-2.73%)
May 09, 2002 26.29 26.66 25.77 25.89 3,581,098 -0.25(-0.96%)
May 08, 2002 26.70 26.81 25.97 26.14 3,736,172 -0.11(-0.42%)
May 07, 2002 26.70 26.73 25.59 26.25 5,486,799 -0.27(-1.00%)
May 06, 2002 27.36 27.51 26.44 26.52 4,353,074 -0.72(-2.65%)
May 03, 2002 26.88 27.89 26.81 27.24 10,286,085 +0.44(+1.65%)
May 02, 2002 28.01 28.20 25.93 26.80 18,860,652 -2.43(-8.31%)
May 01, 2002 30.19 31.00 28.35 29.23 14,456,384 -2.82(-8.80%)
Apr 30, 2002 31.12 32.10 30.97 32.05 2,337,382 +1.38(+4.49%)
Apr 29, 2002 31.22 31.51 30.64 30.67 1,571,653 -0.55(-1.77%)
Apr 26, 2002 31.17 31.67 31.13 31.22 1,383,581 +0.11(+0.36%)
Apr 25, 2002 31.76 31.78 30.93 31.11 1,972,102 -0.65(-2.04%)
Apr 24, 2002 32.33 32.33 31.67 31.76 2,376,897 -0.01(-0.05%)
Apr 23, 2002 32.70 32.99 31.73 31.78 2,136,546 -0.49(-1.53%)
Apr 22, 2002 32.26 32.48 32.12 32.27 1,505,115 +0.01(+0.02%)
Apr 19, 2002 32.07 32.39 31.96 32.26 935,333 +0.31(+0.97%)
Apr 18, 2002 31.97 32.30 31.30 31.95 2,398,353 -0.01(-0.02%)
Apr 17, 2002 31.67 32.29 31.62 31.96 2,147,817 +0.29(+0.93%)
Apr 16, 2002 31.81 32.26 31.59 31.67 2,211,503 -0.10(-0.32%)
Apr 15, 2002 32.70 32.77 31.59 31.77 2,300,311 -0.93(-2.84%)
Apr 12, 2002 32.70 33.12 32.26 32.70 1,515,299 -0.02(-0.07%)
Apr 11, 2002 33.06 33.06 32.47 32.72 1,280,787 -0.29(-0.87%)
Apr 10, 2002 32.55 33.09 32.40 33.01 2,054,935 +0.46(+1.40%)
Apr 09, 2002 32.29 32.90 32.14 32.55 1,868,222 +0.36(+1.12%)
Apr 08, 2002 31.77 32.29 31.56 32.19 1,164,413 +0.43(+1.34%)
Apr 05, 2002 31.70 32.00 31.67 31.76 1,405,172 +0.10(+0.30%)
Apr 04, 2002 30.97 31.74 30.97 31.67 1,700,383 +0.52(+1.65%)
Apr 03, 2002 31.22 31.22 30.80 31.15 1,518,965 +0.03(+0.09%)
Apr 02, 2002 30.71 31.19 30.67 31.12 1,719,122 +0.35(+1.12%)
Apr 01, 2002 30.86 30.86 30.22 30.78 1,381,137 +0.07(+0.22%)
Mar 29, 2002 30.41 30.86 30.12 30.71 1,491,671 +0.00(+0.00%)
Mar 28, 2002 30.41 30.86 30.12 30.71 1,491,671 +0.57(+1.91%)
Mar 27, 2002 29.66 30.30 29.53 30.13 2,704,155 +0.46(+1.56%)
Mar 26, 2002 29.86 30.27 29.49 29.67 2,106,672 -0.13(-0.42%)
Mar 25, 2002 30.96 31.08 29.69 29.80 1,979,164 -1.35(-4.33%)
Mar 22, 2002 30.86 31.21 30.45 31.14 2,178,370 +0.28(+0.91%)
Mar 21, 2002 30.01 30.99 29.83 30.86 4,351,309 +1.22(+4.12%)
Mar 20, 2002 30.30 30.31 29.60 29.64 3,764,824 -0.70(-2.31%)
Mar 19, 2002 31.03 31.08 30.19 30.34 3,073,101 -0.70(-2.25%)
Mar 18, 2002 31.92 32.05 30.56 31.04 2,349,060 -0.99(-3.10%)
Mar 15, 2002 32.31 32.31 31.67 32.03 2,070,551 +0.00(+0.00%)
Mar 14, 2002 31.08 32.17 30.97 32.03 2,621,458 +1.05(+3.40%)
Mar 13, 2002 30.97 31.11 30.64 30.98 1,514,892 -0.02(-0.07%)
Mar 12, 2002 30.89 31.48 30.56 31.00 2,029,271 -0.15(-0.47%)
Mar 11, 2002 31.15 31.22 30.79 31.15 1,570,838 +0.09(+0.28%)
Mar 08, 2002 31.67 31.85 30.85 31.06 3,068,756 -0.68(-2.16%)
Mar 07, 2002 32.70 32.79 30.86 31.75 190,108 -0.94(-2.88%)
Mar 06, 2002 32.37 32.76 32.20 32.69 1,818,250 +0.36(+1.12%)
Mar 05, 2002 31.74 32.76 31.70 32.33 108,633 +0.54(+1.71%)
Mar 04, 2002 31.63 31.88 31.52 31.78 2,961,481 +0.12(+0.37%)
Mar 01, 2002 32.26 32.26 31.45 31.67 3,375,238 -0.66(-2.05%)
Feb 28, 2002 32.62 32.88 32.11 32.33 1,707,309 -0.26(-0.79%)
Feb 27, 2002 32.03 32.79 31.98 32.59 1,885,467 +0.66(+2.05%)
Feb 26, 2002 31.30 32.13 31.30 31.93 1,487,869 +0.62(+1.98%)
Feb 25, 2002 30.79 31.48 30.64 31.31 1,580,751 +0.41(+1.33%)
Feb 22, 2002 30.49 30.90 30.12 30.90 1,583,738 +0.10(+0.33%)
Feb 21, 2002 31.15 31.48 30.70 30.80 1,286,490 -0.50(-1.60%)
Feb 20, 2002 31.11 31.48 30.78 31.30 1,854,643 +0.38(+1.24%)
Feb 19, 2002 31.67 31.73 30.83 30.91 2,218,836 -0.90(-2.82%)
Feb 18, 2002 31.95 32.00 31.10 31.81 4,063,566 +0.00(+0.00%)
Feb 15, 2002 31.95 32.00 31.10 31.81 4,063,566 -0.58(-1.80%)
Feb 14, 2002 32.51 32.96 31.85 32.40 6,473,597 -0.01(-0.02%)
Feb 13, 2002 30.19 32.55 30.16 32.40 8,103,641 +2.83(+9.56%)
Feb 12, 2002 29.16 29.75 28.94 29.57 3,476,674 +0.52(+1.80%)
Feb 11, 2002 28.54 29.20 28.44 29.05 1,606,415 +0.52(+1.81%)
Feb 08, 2002 28.69 29.04 28.48 28.54 2,736,745 -0.15(-0.54%)
Feb 07, 2002 27.98 28.72 27.80 28.69 3,560,594 +0.49(+1.72%)
Feb 06, 2002 28.25 28.54 28.17 28.20 2,805,592 -0.15(-0.55%)
Feb 05, 2002 28.45 28.94 28.20 28.36 2,334,666 -0.09(-0.31%)
Feb 04, 2002 28.76 28.83 28.21 28.45 2,528,848 -0.32(-1.10%)
Feb 01, 2002 28.61 29.38 28.61 28.76 5,281,210 +0.15(+0.54%)
Jan 31, 2002 28.23 28.61 28.00 28.61 3,071,200 +0.46(+1.62%)
Jan 30, 2002 28.20 28.46 27.72 28.15 11,173,076 -0.16(-0.57%)
Jan 29, 2002 28.18 28.32 27.36 28.32 36,895,556 +0.22(+0.79%)
Jan 28, 2002 27.76 28.51 27.69 28.09 4,718,897 +0.18(+0.66%)
Jan 25, 2002 27.23 28.17 27.17 27.91 8,145,465 +0.70(+2.57%)
Jan 24, 2002 27.25 27.43 26.73 27.21 8,584,479 +1.29(+4.97%)
Jan 23, 2002 26.19 26.25 25.78 25.92 2,211,639 -0.27(-1.04%)
Jan 22, 2002 26.51 26.51 25.85 26.19 1,948,882 -0.22(-0.84%)
Jan 21, 2002 26.00 26.47 25.88 26.42 3,183,500 +0.00(+0.00%)
Jan 18, 2002 26.00 26.47 25.88 26.42 3,183,500 +0.42(+1.61%)
Jan 17, 2002 26.98 27.06 26.00 26.00 3,671,943 -0.99(-3.68%)
Jan 16, 2002 27.39 27.39 26.77 26.99 1,696,038 -0.38(-1.37%)
Jan 15, 2002 26.88 27.42 26.79 27.37 2,008,223 +0.67(+2.51%)
Jan 14, 2002 27.91 27.91 26.70 26.70 3,041,734 -1.29(-4.61%)
Jan 11, 2002 27.98 28.09 27.79 27.98 1,445,910 +0.01(+0.05%)
Jan 10, 2002 28.20 28.20 27.54 27.97 1,342,844 -0.35(-1.22%)
Jan 09, 2002 27.96 28.39 27.80 28.32 2,354,899 -1.25(-4.23%)
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.