MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 8679 8793 8463 8737 20,493,600 +56.56(+0.65%)
Jul 30, 2002 8707 8807 8484 8680 18,260,900 -31.85(-0.37%)
Jul 29, 2002 8268 8749 8268 8712 17,786,500 +447.49(+5.41%)
Jul 26, 2002 8193 8350 8040 8264 17,961,000 +78.08(+0.95%)
Jul 25, 2002 8186 8390 7893 8186 24,247,000 -4.98(-0.06%)
Jul 24, 2002 7698 8243 7490 8191 27,755,600 +488.95(+6.35%)
Jul 23, 2002 7786 8008 7591 7702 24,410,200 -82.24(-1.06%)
Jul 22, 2002 8015 8173 7668 7785 22,480,600 -234.68(-2.93%)
Jul 19, 2002 8357 8357 7941 8019 26,541,000 -390.23(-4.64%)
Jul 18, 2002 8540 8684 8351 8409 17,363,000 -132.99(-1.56%)
Jul 17, 2002 8476 8765 8401 8542 25,665,000 +69.37(+0.82%)
Jul 16, 2002 8635 8698 8346 8473 18,437,000 -166.08(-1.92%)
Jul 15, 2002 8681 8720 8221 8639 25,748,000 -45.34(-0.52%)
Jul 12, 2002 8805 8903 8555 8685 16,074,000 -117.00(-1.33%)
Jul 11, 2002 8812 8938 8558 8802 20,804,800 -11.97(-0.14%)
Jul 10, 2002 9098 9189 8773 8814 18,169,000 -282.59(-3.11%)
Jul 09, 2002 9273 9357 9066 9096 13,489,000 -178.81(-1.93%)
Jul 08, 2002 9376 9433 9185 9275 11,844,000 -104.60(-1.12%)
Jul 05, 2002 9062 9400 9055 9380 6,994,000 +324.53(+3.58%)
Jul 04, 2002 9055 9055 9055 9055 0 +0.00(+0.00%)
Jul 03, 2002 9006 9140 8833 9055 15,278,000 +47.22(+0.52%)
Jul 02, 2002 9105 9186 8918 9008 18,230,000 -102.04(-1.12%)
Jul 01, 2002 9239 9381 9060 9110 14,255,000 -133.47(-1.44%)
Jun 28, 2002 9270 9435 9131 9243 21,170,000 -26.66(-0.29%)
Jun 27, 2002 9122 9342 8992 9270 19,086,000 +149.81(+1.64%)
Jun 26, 2002 9108 9207 8832 9120 3,365,700 -6.71(-0.07%)
Jun 25, 2002 9286 9457 9089 9127 15,137,000 -155.00(-1.67%)
Jun 24, 2002 9252 9417 9046 9282 15,526,000 +28.03(+0.30%)
Jun 21, 2002 9431 9457 9187 9254 14,972,000 -177.98(-1.89%)
Jun 20, 2002 9562 9628 9390 9432 13,897,000 -129.80(-1.36%)
Jun 19, 2002 9702 9760 9514 9562 13,361,000 -144.55(-1.49%)
Jun 18, 2002 9685 9776 9588 9706 11,931,000 +18.70(+0.19%)
Jun 17, 2002 9476 9737 9462 9687 12,366,000 +213.21(+2.25%)
Jun 14, 2002 9499 9539 9230 9474 15,490,000 -28.59(-0.30%)
Jun 13, 2002 9613 9672 9454 9503 14,055,000 -114.91(-1.19%)
Jun 12, 2002 9515 9682 9381 9618 17,957,200 +100.45(+1.06%)
Jun 11, 2002 9648 9794 9488 9517 12,124,000 -128.14(-1.33%)
Jun 10, 2002 9587 9744 9510 9645 12,262,000 +55.73(+0.58%)
Jun 07, 2002 9592 9668 9416 9590 13,413,000 -34.97(-0.36%)
Jun 06, 2002 9796 9820 9553 9625 16,015,000 -172.16(-1.76%)
Jun 05, 2002 9689 9861 9637 9797 13,001,000 +108.96(+1.12%)
Jun 04, 2002 9710 9799 9541 9688 14,666,000 -21.95(-0.23%)
Jun 03, 2002 9924 10016 9685 9710 13,243,000 -215.46(-2.17%)
May 31, 2002 9915 10074 9866 9925 12,773,000 +13.56(+0.14%)
May 30, 2002 9915 9996 9770 9912 12,866,000 -11.35(-0.11%)
May 29, 2002 9977 10056 9860 9923 10,818,000 -58.54(-0.59%)
May 28, 2002 10106 10144 9918 9982 9,965,000 -122.72(-1.21%)
May 27, 2002 10104 10104 10104 10104 0 +0.00(+0.00%)
May 24, 2002 10212 10256 10055 10104 8,854,000 -111.80(-1.09%)
May 23, 2002 10158 10269 10044 10216 11,929,000 +58.20(+0.57%)
May 22, 2002 10099 10201 10004 10158 11,363,000 +52.20(+0.52%)
May 21, 2002 10229 10322 10060 10106 11,692,000 -123.80(-1.21%)
May 20, 2002 10349 10357 10164 10230 9,898,000 -123.60(-1.19%)
May 17, 2002 10291 10401 10210 10353 12,744,000 +63.90(+0.62%)
May 16, 2002 10242 10374 10169 10289 12,566,000 +45.50(+0.44%)
May 15, 2002 10289 10383 10153 10244 14,202,000 -54.40(-0.53%)
May 14, 2002 10119 10347 10119 10298 14,145,000 +188.40(+1.86%)
May 13, 2002 9939 10149 9893 10110 10,886,000 +169.78(+1.71%)
May 10, 2002 10040 10115 9891 9940 11,719,000 -97.48(-0.97%)
May 09, 2002 10138 10185 9967 10037 11,530,000 -104.40(-1.03%)
May 08, 2002 9848 10204 9848 10142 15,020,000 +305.25(+3.10%)
May 07, 2002 9811 9985 9750 9837 13,547,000 +28.51(+0.29%)
May 06, 2002 10006 10082 9780 9808 11,226,000 -198.56(-1.98%)
May 03, 2002 10092 10131 9891 10007 12,845,000 -85.30(-0.85%)
May 02, 2002 10058 10183 9971 10092 13,640,000 +32.30(+0.32%)
May 01, 2002 9945 10121 9778 10060 14,514,000 +113.38(+1.14%)
Apr 30, 2002 9819 10064 9775 9946 16,286,000 +126.35(+1.29%)
Apr 29, 2002 9911 10012 9767 9820 13,147,000 -90.85(-0.92%)
Apr 26, 2002 10037 10128 9875 9911 13,742,000 -124.38(-1.24%)
Apr 25, 2002 10029 10104 9864 10035 15,174,000 +4.70(+0.05%)
Apr 24, 2002 10090 10210 9984 10030 13,732,000 -58.80(-0.58%)
Apr 23, 2002 10137 10243 10004 10089 13,885,000 -47.20(-0.47%)
Apr 22, 2002 10256 10299 10056 10136 11,818,000 -120.70(-1.18%)
Apr 19, 2002 10213 10339 10152 10257 11,850,000 +51.80(+0.51%)
Apr 18, 2002 10220 10335 10010 10205 13,593,000 -15.50(-0.15%)
Apr 17, 2002 10300 10380 10138 10221 13,769,000 -80.50(-0.78%)
Apr 16, 2002 10100 10365 10100 10301 13,413,000 +207.60(+2.06%)
Apr 15, 2002 10190 10261 10038 10094 11,204,000 -97.10(-0.95%)
Apr 12, 2002 10179 10312 10084 10191 12,821,000 +14.70(+0.14%)
Apr 11, 2002 10379 10426 10116 10176 15,056,000 -205.60(-1.98%)
Apr 10, 2002 10210 10437 10175 10382 14,479,000 +173.00(+1.69%)
Apr 09, 2002 10250 10363 10157 10209 12,354,000 -40.40(-0.39%)
Apr 08, 2002 10259 10301 10050 10249 10,953,000 -22.50(-0.22%)
Apr 05, 2002 10236 10404 10170 10272 11,102,000 +36.40(+0.36%)
Apr 04, 2002 10200 10302 10118 10235 12,838,000 +36.90(+0.36%)
Apr 03, 2002 10312 10377 10116 10198 12,197,000 -115.40(-1.12%)
Apr 02, 2002 10352 10395 10205 10314 11,767,000 -49.00(-0.47%)
Apr 01, 2002 10402 10434 10227 10363 10,509,000 -41.20(-0.40%)
Mar 29, 2002 10404 10404 10404 10404 0 +0.00(+0.00%)
Mar 28, 2002 10430 10538 10342 10404 11,476,000 -23.00(-0.22%)
Mar 27, 2002 10351 10490 10300 10427 11,801,000 +73.50(+0.71%)
Mar 26, 2002 10280 10475 10234 10353 12,236,000 +71.70(+0.70%)
Mar 25, 2002 10428 10498 10256 10282 10,579,000 -146.00(-1.40%)
Mar 22, 2002 10478 10538 10324 10428 12,433,000 -52.10(-0.50%)
Mar 21, 2002 10502 10578 10327 10480 13,392,000 -21.80(-0.21%)
Mar 20, 2002 10627 10635 10456 10502 13,049,000 -133.60(-1.26%)
Mar 19, 2002 10578 10723 10531 10635 12,550,000 +57.40(+0.54%)
Mar 18, 2002 10608 10707 10489 10578 11,695,000 -29.40(-0.28%)
Mar 15, 2002 10516 10664 10452 10607 14,939,000 +90.10(+0.86%)
Mar 14, 2002 10501 10616 10421 10517 12,088,000 +15.30(+0.15%)
Mar 13, 2002 10620 10649 10428 10502 13,540,000 -130.50(-1.23%)
Mar 12, 2002 10604 10683 10462 10632 13,044,000 +21.10(+0.20%)
Mar 11, 2002 10570 10680 10471 10611 12,102,000 +38.70(+0.37%)
Mar 08, 2002 10532 10729 10480 10572 14,120,000 +47.10(+0.45%)
Mar 07, 2002 10578 10664 10406 10525 15,174,000 -48.90(-0.46%)
Mar 06, 2002 10432 10637 10394 10574 15,413,000 +140.90(+1.35%)
Mar 05, 2002 10591 10640 10350 10433 15,493,000 -153.40(-1.45%)
Mar 04, 2002 10368 10656 10313 10587 15,943,000 +217.90(+2.10%)
Mar 01, 2002 10111 10397 10086 10369 14,565,000 +262.80(+2.60%)
Feb 28, 2002 10130 10284 10055 10106 13,922,000 -21.50(-0.21%)
Feb 27, 2002 10118 10316 10026 10128 13,938,000 +12.30(+0.12%)
Feb 26, 2002 10146 10242 9987 10115 13,092,000 -30.40(-0.30%)
Feb 25, 2002 9970 10204 9935 10146 13,674,000 +177.55(+1.78%)
Feb 22, 2002 9835 10032 9727 9968 14,110,000 +133.47(+1.36%)
Feb 21, 2002 9934 10073 9788 9835 13,816,000 -106.49(-1.07%)
Feb 20, 2002 9742 9991 9675 9941 14,389,000 +196.03(+2.01%)
Feb 19, 2002 9899 9923 9704 9745 11,899,000 -157.90(-1.59%)
Feb 18, 2002 9903 9903 9903 9903 0 +0.00(+0.00%)
Feb 15, 2002 10001 10065 9844 9903 13,592,000 -98.96(-0.99%)
Feb 14, 2002 9990 10092 9906 10002 12,725,000 +12.33(+0.12%)
Feb 13, 2002 9857 10056 9839 9990 12,159,000 +125.93(+1.28%)
Feb 12, 2002 9880 9943 9766 9864 10,942,000 -21.04(-0.21%)
Feb 11, 2002 9740 9933 9668 9885 11,594,000 +140.54(+1.44%)
Feb 08, 2002 9628 9795 9504 9744 13,719,000 +118.80(+1.23%)
Feb 07, 2002 9651 9800 9562 9625 14,416,000 -27.95(-0.29%)
Feb 06, 2002 9682 9801 9558 9653 16,658,000 -32.04(-0.33%)
Feb 05, 2002 9685 9843 9554 9685 17,783,000 -1.66(-0.02%)
Feb 04, 2002 9905 9941 9649 9687 14,376,000 -220.17(-2.22%)
Feb 01, 2002 9923 10023 9795 9907 13,672,000 -12.74(-0.13%)
Jan 31, 2002 9763 9964 9702 9920 15,570,000 +157.14(+1.61%)
Jan 30, 2002 9619 9822 9443 9763 20,196,000 +144.62(+1.50%)
Jan 29, 2002 9866 9953 9577 9618 18,120,000 -247.51(-2.51%)
Jan 28, 2002 9843 9959 9747 9866 11,868,000 +25.67(+0.26%)
Jan 25, 2002 9793 9950 9697 9840 13,451,000 +44.01(+0.45%)
Jan 24, 2002 9734 9927 9671 9796 15,528,000 +65.11(+0.67%)
Jan 23, 2002 9711 9854 9588 9731 14,792,000 +17.16(+0.18%)
Jan 22, 2002 9772 9905 9652 9714 13,116,000 -58.05(-0.59%)
Jan 21, 2002 9772 9772 9772 9772 0 +0.00(+0.00%)
Jan 18, 2002 9831 9874 9673 9772 13,333,000 -78.19(-0.79%)
Jan 17, 2002 9712 9910 9684 9850 13,801,000 +137.77(+1.42%)
Jan 16, 2002 9917 9923 9661 9712 14,825,000 -211.88(-2.13%)
Jan 15, 2002 9893 10039 9805 9924 13,869,000 +32.73(+0.33%)
Jan 14, 2002 9985 10039 9832 9891 12,864,000 -96.11(-0.96%)
Jan 11, 2002 10070 10164 9938 9988 12,119,000 -80.37(-0.80%)
Jan 10, 2002 10092 10175 9957 10068 12,990,000 -26.20(-0.26%)
Jan 09, 2002 10153 10312 10049 10094 14,520,000 -56.40(-0.56%)
Jan 08, 2002 10196 10270 10063 10150 12,588,000 -46.50(-0.46%)
Jan 07, 2002 10261 10345 10138 10197 13,083,000 -62.70(-0.61%)
Jan 04, 2002 10177 10342 10132 10260 15,130,000 +87.60(+0.86%)
Jan 03, 2002 10074 10227 10002 10172 13,989,000 +98.70(+0.98%)
Jan 02, 2002 10022 10126 9890 10073 11,710,000 +51.80(+0.52%)
Dec 31, 2001 10136 10179 10003 10022 9,436,000 -115.40(-1.14%)
Dec 28, 2001 10134 10221 10067 10137 9,174,000 +5.70(+0.06%)
Dec 27, 2001 10089 10188 10036 10131 8,763,000 +43.20(+0.43%)
Dec 26, 2001 10036 10203 10014 10088 7,911,000 +52.80(+0.53%)
Dec 24, 2001 10037 10115 9987 10035 4,396,700 +0.00(+0.00%)
Dec 21, 2001 9987 10148 9936 10035 16,940,000 +50.12(+0.50%)
Dec 20, 2001 10064 10141 9913 9985 14,905,000 -85.32(-0.85%)
Dec 19, 2001 9995 10143 9877 10070 14,849,000 +72.11(+0.72%)
Dec 18, 2001 9893 10066 9876 9998 13,540,000 +106.42(+1.08%)
Dec 17, 2001 9809 9996 9748 9892 12,604,000 +80.82(+0.82%)
Dec 14, 2001 9765 9888 9661 9811 13,068,000 +44.70(+0.46%)
Dec 13, 2001 9889 9928 9691 9766 15,115,000 -128.36(-1.30%)
Dec 12, 2001 9887 9986 9745 9895 14,497,000 +6.44(+0.07%)
Dec 11, 2001 9926 10064 9794 9888 13,672,000 -33.08(-0.33%)
Dec 10, 2001 10047 10124 9868 9921 12,187,000 -128.05(-1.27%)
Dec 07, 2001 10099 10160 9939 10050 12,482,000 -49.60(-0.49%)
Dec 06, 2001 10114 10220 9998 10099 14,879,000 -15.20(-0.15%)
Dec 05, 2001 9891 10195 9876 10114 17,653,000 +220.46(+2.23%)
Dec 04, 2001 9766 9937 9700 9894 13,185,000 +129.88(+1.33%)
Dec 03, 2001 9849 9862 9652 9764 12,029,000 -87.60(-0.89%)
Nov 30, 2001 9829 9946 9752 9852 13,436,000 +22.14(+0.23%)
Nov 29, 2001 9710 9873 9630 9829 13,757,000 +117.56(+1.21%)
Nov 28, 2001 9867 9889 9663 9712 14,237,000 -160.74(-1.63%)
Nov 27, 2001 9980 10022 9776 9873 12,880,000 -110.15(-1.10%)
Nov 26, 2001 9962 10055 9862 9983 11,298,000 +23.04(+0.23%)
Nov 23, 2001 9833 9983 9804 9960 4,103,000 +125.03(+1.27%)
Nov 21, 2001 9894 9932 9746 9835 10,293,000 -66.70(-0.67%)
Nov 20, 2001 9969 10023 9825 9901 13,302,000 -75.08(-0.75%)
Nov 19, 2001 9870 10040 9827 9976 13,168,000 +109.47(+1.11%)
Nov 16, 2001 9872 9968 9754 9867 13,374,000 -5.40(-0.05%)
Nov 15, 2001 9825 9967 9745 9872 14,545,000 +48.78(+0.50%)
Nov 14, 2001 9751 9943 9684 9824 14,434,000 +72.66(+0.75%)
Nov 13, 2001 9551 9811 9551 9751 13,701,000 +196.58(+2.06%)
Nov 12, 2001 9606 9642 9348 9554 9,916,000 -53.63(-0.56%)
Nov 09, 2001 9587 9692 9479 9608 10,938,000 +20.48(+0.21%)
Nov 08, 2001 9558 9765 9507 9588 15,175,000 +33.15(+0.35%)
Nov 07, 2001 9585 9696 9458 9554 14,113,000 -36.75(-0.38%)
Nov 06, 2001 9437 9627 9316 9591 13,560,000 +150.09(+1.59%)
Nov 05, 2001 9327 9535 9327 9441 12,677,000 +117.49(+1.26%)
Nov 02, 2001 9265 9407 9153 9324 11,219,000 +59.64(+0.64%)
Nov 01, 2001 9087 9321 8988 9264 13,174,000 +188.76(+2.08%)
Oct 31, 2001 9124 9282 9018 9075 13,525,000 -46.84(-0.51%)
Oct 30, 2001 9265 9265 9012 9122 12,974,000 -147.52(-1.59%)
Oct 29, 2001 9543 9543 9233 9270 11,061,000 -275.67(-2.89%)
Oct 26, 2001 9462 9627 9369 9545 12,445,000 +82.27(+0.87%)
Oct 25, 2001 9342 9491 9143 9463 13,644,000 +117.28(+1.25%)
Oct 24, 2001 9341 9456 9218 9346 13,362,000 +5.54(+0.06%)
Oct 23, 2001 9379 9500 9249 9340 13,173,000 -36.95(-0.39%)
Oct 22, 2001 9204 9439 9101 9377 11,057,000 +172.92(+1.88%)
Oct 19, 2001 9163 9278 9028 9204 12,949,000 +40.89(+0.45%)
Oct 18, 2001 9231 9310 9061 9163 12,629,000 -69.75(-0.76%)
Oct 17, 2001 9390 9539 9200 9233 14,522,000 -151.26(-1.61%)
Oct 16, 2001 9346 9479 9240 9384 12,105,000 +36.61(+0.39%)
Oct 15, 2001 9341 9418 9181 9348 10,247,000 +3.46(+0.04%)
Oct 12, 2001 9409 9426 9146 9344 13,314,000 -66.29(-0.70%)
Oct 11, 2001 9243 9523 9204 9410 17,045,800 +169.59(+1.84%)
Oct 10, 2001 9052 9306 8975 9241 13,124,000 +188.42(+2.08%)
Oct 09, 2001 9067 9168 8927 9052 12,278,000 -15.50(-0.17%)
Oct 08, 2001 9116 9188 8938 9068 9,790,000 -51.83(-0.57%)
Oct 05, 2001 9059 9208 8894 9120 13,017,000 +58.89(+0.65%)
Oct 04, 2001 9127 9260 8982 9061 16,091,000 -62.90(-0.69%)
Oct 03, 2001 8946 9193 8801 9124 16,506,000 +173.19(+1.93%)
Oct 02, 2001 8837 9001 8738 8951 12,898,000 +113.76(+1.29%)
Oct 01, 2001 8846 8932 8660 8837 11,756,000 -10.73(-0.12%)
Sep 28, 2001 8679 8946 8634 8848 17,274,000 +166.14(+1.91%)
Sep 27, 2001 8567 8757 8398 8681 14,670,000 +114.03(+1.33%)
Sep 26, 2001 8660 8767 8457 8567 15,191,000 -92.58(-1.07%)
Sep 25, 2001 8606 8778 8436 8660 16,138,000 +56.11(+0.65%)
Sep 24, 2001 8242 8733 8242 8604 17,466,000 +368.05(+4.47%)
Sep 21, 2001 8357 8484 7927 8236 23,173,000 -140.40(-1.68%)
Sep 20, 2001 8376 8711 8304 8376 20,048,000 -382.92(-4.37%)
Sep 19, 2001 8904 8990 8453 8759 21,205,500 -144.27(-1.62%)
Sep 18, 2001 8923 9127 8744 8903 16,504,100 -17.30(-0.19%)
Sep 17, 2001 9295 9295 8755 8921 23,308,300 -684.81(-7.13%)
Sep 10, 2001 9603 9740 9431 9606 12,766,000 -0.34(-0.00%)
Sep 07, 2001 9841 9842 9507 9606 14,243,000 -234.99(-2.39%)
Sep 06, 2001 10028 10054 9762 9841 13,597,000 -192.46(-1.92%)
Sep 05, 2001 9998 10141 9821 10033 13,845,000 +35.81(+0.36%)
Sep 04, 2001 9947 10238 9858 9997 11,783,000 +47.74(+0.48%)
Aug 31, 2001 9919 10072 9847 9950 9,201,000 +30.17(+0.30%)
Aug 30, 2001 10077 10149 9829 9920 11,570,000 -171.32(-1.70%)
Aug 29, 2001 10224 10293 10030 10091 9,637,000 -131.10(-1.28%)
Aug 28, 2001 10383 10406 10176 10222 9,871,000 -160.30(-1.54%)
Aug 27, 2001 10423 10498 10335 10382 8,426,000 -40.90(-0.39%)
Aug 24, 2001 10232 10488 10190 10423 10,436,000 +194.00(+1.90%)
Aug 23, 2001 10276 10357 10143 10229 9,862,000 -47.70(-0.46%)
Aug 22, 2001 10170 10341 10099 10277 11,108,000 +102.80(+1.01%)
Aug 21, 2001 10320 10436 10133 10174 10,416,000 -146.00(-1.41%)
Aug 20, 2001 10239 10388 10146 10320 8,971,000 +79.30(+0.77%)
Aug 17, 2001 10386 10419 10144 10241 9,743,000 -151.70(-1.46%)
Aug 16, 2001 10342 10461 10198 10392 10,554,000 +46.50(+0.45%)
Aug 15, 2001 10407 10530 10289 10346 10,656,000 -66.20(-0.64%)
Aug 14, 2001 10417 10514 10333 10412 9,646,000 -3.70(-0.04%)
Aug 13, 2001 10412 10505 10315 10416 8,376,000 -0.30(-0.00%)
Aug 10, 2001 10297 10473 10165 10416 9,609,000 +117.60(+1.14%)
Aug 09, 2001 10291 10362 10160 10299 11,042,000 +5.10(+0.05%)
Aug 08, 2001 10456 10510 10246 10294 11,246,000 -165.20(-1.58%)
Aug 07, 2001 10399 10520 10324 10459 10,120,000 +57.40(+0.55%)
Aug 06, 2001 10504 10550 10337 10401 8,117,000 -111.50(-1.06%)
Aug 03, 2001 10550 10593 10381 10513 9,399,000 -38.40(-0.36%)
Aug 02, 2001 10514 10663 10454 10551 12,183,000 +41.20(+0.39%)
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.
TOP
Email a Story