MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.491 8.615 8.336 8.385 602,369 -0.08(-0.99%)
Oct 30, 2002 8.168 8.478 8.107 8.469 697,889 +0.31(+3.85%)
Oct 29, 2002 8.571 8.571 8.049 8.155 792,757 -0.39(-4.57%)
Oct 28, 2002 8.717 8.845 8.509 8.546 699,598 -0.10(-1.21%)
Oct 25, 2002 8.425 8.704 8.381 8.650 746,560 +0.22(+2.62%)
Oct 24, 2002 8.491 8.796 8.306 8.429 771,412 -0.07(-0.83%)
Oct 23, 2002 7.934 8.677 7.854 8.500 729,667 +0.58(+7.37%)
Oct 22, 2002 8.204 8.235 7.872 7.916 753,639 -0.36(-4.38%)
Oct 21, 2002 7.969 8.288 7.850 8.279 1,234,133 +0.30(+3.71%)
Oct 18, 2002 7.616 8.031 7.487 7.983 827,353 +0.35(+4.64%)
Oct 17, 2002 7.496 7.881 7.408 7.629 1,198,181 +0.40(+5.57%)
Oct 16, 2002 7.333 7.465 7.116 7.226 1,753,518 -0.10(-1.33%)
Oct 15, 2002 7.240 8.098 7.235 7.324 14,945,495 +0.12(+1.66%)
Oct 14, 2002 6.802 7.204 6.696 7.204 890,213 +0.38(+5.51%)
Oct 11, 2002 6.523 7.076 6.523 6.828 731,480 +0.48(+7.52%)
Oct 10, 2002 5.922 6.435 5.754 6.351 585,636 +0.32(+5.36%)
Oct 09, 2002 6.059 6.457 5.975 6.028 440,471 -0.10(-1.59%)
Oct 08, 2002 6.249 6.364 5.798 6.125 580,436 -0.08(-1.27%)
Oct 07, 2002 6.262 6.435 6.103 6.204 269,754 -0.05(-0.72%)
Oct 04, 2002 6.660 6.744 6.218 6.249 431,345 -0.38(-5.67%)
Oct 03, 2002 6.665 6.771 6.612 6.625 761,155 -0.02(-0.33%)
Oct 02, 2002 6.638 6.886 6.594 6.647 797,958 -0.01(-0.13%)
Oct 01, 2002 6.276 6.740 6.019 6.656 797,958 +0.50(+8.12%)
Sep 30, 2002 6.572 6.572 6.090 6.156 1,085,349 -0.42(-6.33%)
Sep 27, 2002 6.634 6.766 6.391 6.572 550,136 -0.11(-1.65%)
Sep 26, 2002 6.943 6.943 6.307 6.682 972,066 -0.15(-2.20%)
Sep 25, 2002 6.749 6.965 6.634 6.833 953,936 +0.22(+3.34%)
Sep 24, 2002 6.192 6.824 6.147 6.612 1,060,108 +0.38(+6.03%)
Sep 23, 2002 6.377 6.382 6.112 6.236 1,481,276 -0.15(-2.29%)
Sep 20, 2002 6.346 6.426 6.236 6.382 723,799 +0.18(+2.92%)
Sep 19, 2002 6.307 6.307 6.116 6.200 1,025,655 -0.28(-4.30%)
Sep 18, 2002 6.621 6.621 6.284 6.479 571,454 -0.11(-1.68%)
Sep 17, 2002 6.701 6.868 6.528 6.590 757,257 -0.10(-1.46%)
Sep 16, 2002 6.899 6.917 6.678 6.687 216,538 -0.28(-4.00%)
Sep 13, 2002 7.010 7.045 6.797 6.965 257,544 -0.04(-0.63%)
Sep 12, 2002 7.297 7.315 6.904 7.010 388,464 -0.29(-4.00%)
Sep 11, 2002 7.412 7.647 7.297 7.302 345,276 -0.06(-0.83%)
Sep 10, 2002 7.032 7.532 7.032 7.364 664,776 +0.33(+4.65%)
Sep 09, 2002 7.050 7.089 6.789 7.036 328,198 -0.03(-0.38%)
Sep 06, 2002 6.713 7.147 6.713 7.063 32,379,606 +0.40(+5.97%)
Sep 05, 2002 6.766 6.779 6.612 6.665 594,455 -0.14(-2.02%)
Sep 04, 2002 6.811 6.917 6.621 6.802 665,229 +0.00(+0.00%)
Sep 03, 2002 6.797 6.837 6.581 6.802 734,465 -0.16(-2.35%)
Aug 30, 2002 7.142 7.142 6.855 6.965 465,569 -0.19(-2.60%)
Aug 29, 2002 7.054 7.244 6.868 7.151 679,022 +0.03(+0.37%)
Aug 28, 2002 7.377 7.377 7.076 7.125 404,654 -0.32(-4.28%)
Aug 27, 2002 7.775 7.819 7.310 7.443 611,639 -0.37(-4.70%)
Aug 26, 2002 7.549 7.815 7.434 7.810 363,189 +0.25(+3.34%)
Aug 23, 2002 7.961 7.961 7.554 7.558 394,117 -0.44(-5.48%)
Aug 22, 2002 7.841 8.124 7.810 7.996 420,998 +0.14(+1.80%)
Aug 21, 2002 7.859 8.107 7.638 7.854 888,110 +0.06(+0.79%)
Aug 20, 2002 7.885 7.925 7.673 7.793 412,206 +0.34(+4.57%)
Aug 16, 2002 7.182 7.624 7.072 7.452 996,428 +0.24(+3.31%)
Aug 15, 2002 6.965 7.288 6.948 7.213 1,232,745 +0.28(+4.08%)
Aug 14, 2002 6.647 6.961 6.603 6.930 516,219 +0.25(+3.77%)
Aug 13, 2002 6.740 7.032 6.647 6.678 871,219 -0.07(-0.98%)
Aug 12, 2002 6.881 6.881 6.555 6.744 403,268 +0.42(+6.64%)
Aug 07, 2002 6.417 6.616 6.103 6.324 1,235,490 -0.02(-0.28%)
Aug 06, 2002 6.143 6.444 6.130 6.342 1,414,120 +0.16(+2.58%)
Aug 05, 2002 6.461 6.523 6.081 6.183 1,173,656 -0.31(-4.77%)
Aug 02, 2002 6.731 6.789 6.461 6.492 2,160,524 -0.23(-3.36%)
Aug 01, 2002 6.744 6.789 6.537 6.718 913,937 -0.08(-1.17%)
Jul 31, 2002 6.961 6.965 6.744 6.797 1,220,340 -0.21(-3.03%)
Jul 30, 2002 7.116 7.187 6.824 7.010 949,681 +0.00(+0.06%)
Jul 29, 2002 6.749 7.094 6.713 7.005 9,051,366 +0.28(+4.21%)
Jul 26, 2002 6.660 6.828 6.634 6.722 1,768,894 +0.07(+1.00%)
Jul 25, 2002 6.744 7.010 6.567 6.656 937,244 -0.12(-1.76%)
Jul 24, 2002 6.629 6.828 6.373 6.775 1,311,916 +0.15(+2.34%)
Jul 23, 2002 6.988 7.005 6.483 6.621 1,276,416 -0.29(-4.22%)
Jul 22, 2002 7.187 7.315 6.638 6.912 986,311 -0.27(-3.70%)
Jul 19, 2002 7.430 7.430 7.089 7.178 1,282,748 -0.45(-5.91%)
Jul 17, 2002 8.000 8.204 7.386 7.629 1,540,066 -0.38(-4.70%)
Jul 12, 2002 8.107 8.266 7.947 8.005 876,420 -0.04(-0.55%)
Jul 11, 2002 8.239 8.372 7.793 8.049 2,127,059 -0.26(-3.14%)
Jul 10, 2002 8.482 8.602 8.244 8.310 1,096,203 -0.11(-1.31%)
Jul 09, 2002 8.903 8.903 8.421 8.421 1,010,506 -0.48(-5.41%)
Jul 08, 2002 9.066 9.066 8.903 8.903 692,815 -0.16(-1.80%)
Jul 05, 2002 8.376 9.221 8.376 9.066 324,474 +0.67(+7.95%)
Jul 04, 2002 8.403 8.620 8.270 8.398 1,302,646 +0.00(+0.00%)
Jul 03, 2002 8.403 8.620 8.270 8.398 1,302,646 -0.01(-0.11%)
Jul 02, 2002 8.774 8.823 8.381 8.407 1,113,162 -0.46(-5.14%)
Jul 01, 2002 8.832 8.982 8.695 8.863 589,932 -0.00(-0.05%)
Jun 28, 2002 8.845 9.155 8.823 8.867 925,034 +0.01(+0.15%)
Jun 27, 2002 8.757 9.053 8.443 8.854 690,553 +0.15(+1.68%)
Jun 26, 2002 8.390 8.735 8.204 8.708 972,066 +0.19(+2.29%)
Jun 25, 2002 8.810 9.022 8.416 8.513 900,840 -0.14(-1.64%)
Jun 21, 2002 8.735 8.805 8.580 8.655 1,531,247 -0.02(-0.20%)
Jun 20, 2002 8.646 8.876 8.509 8.673 755,448 -0.09(-1.01%)
Jun 19, 2002 9.119 9.119 8.624 8.761 1,249,961 -0.40(-4.35%)
Jun 18, 2002 9.044 9.513 8.938 9.159 715,652 +0.01(+0.10%)
Jun 17, 2002 8.934 9.424 8.872 9.150 1,693,145 +0.40(+4.60%)
Jun 14, 2002 8.668 8.779 8.323 8.748 843,407 -0.18(-2.03%)
Jun 12, 2002 9.049 9.110 8.735 8.929 1,106,604 -0.28(-3.07%)
Jun 11, 2002 9.690 9.796 9.115 9.212 638,547 -0.36(-3.79%)
Jun 10, 2002 9.756 9.884 9.553 9.575 990,607 -0.35(-3.52%)
Jun 07, 2002 9.659 9.986 9.287 9.924 1,139,617 +0.14(+1.45%)
Jun 06, 2002 9.752 9.995 9.531 9.783 1,027,690 -0.02(-0.18%)
Jun 05, 2002 9.924 10.11 9.447 9.800 988,572 -0.32(-3.15%)
May 31, 2002 10.19 10.28 10.08 10.12 780,095 -0.73(-6.73%)
May 28, 2002 10.87 11.00 10.61 10.85 442,506 -0.02(-0.20%)
May 27, 2002 10.98 11.12 10.67 10.87 350,703 +0.00(+0.00%)
May 24, 2002 10.98 11.12 10.67 10.87 347,085 -0.41(-3.61%)
May 23, 2002 11.21 11.28 10.88 11.28 663,872 +0.12(+1.07%)
May 22, 2002 10.92 11.23 10.61 11.16 651,662 +0.16(+1.49%)
May 21, 2002 11.37 11.52 10.79 10.99 564,608 -0.42(-3.72%)
May 20, 2002 11.56 11.60 11.23 11.42 344,598 -0.17(-1.49%)
May 17, 2002 11.68 11.70 11.57 11.59 255,283 +0.03(+0.23%)
May 16, 2002 11.67 11.85 11.52 11.56 632,668 -0.06(-0.49%)
May 15, 2002 11.59 11.74 11.47 11.62 1,242,951 -0.04(-0.30%)
May 14, 2002 11.39 11.72 11.38 11.66 2,856,505 +0.39(+3.45%)
May 13, 2002 11.01 11.29 10.78 11.27 492,477 +0.31(+2.87%)
May 10, 2002 11.06 11.16 10.62 10.95 437,305 -0.11(-0.96%)
May 09, 2002 11.42 11.59 11.01 11.06 450,420 -0.45(-3.92%)
May 08, 2002 10.89 11.56 10.84 11.51 750,926 +0.72(+6.68%)
May 07, 2002 10.95 10.95 10.70 10.79 525,264 -0.11(-1.01%)
May 06, 2002 10.74 11.04 10.72 10.90 661,611 +0.16(+1.48%)
May 03, 2002 10.54 10.74 10.43 10.74 572,748 -0.11(-1.02%)
May 02, 2002 10.96 11.16 10.82 10.85 471,222 -0.13(-1.21%)
May 01, 2002 10.90 11.14 10.23 10.99 502,878 +0.08(+0.77%)
Apr 30, 2002 11.07 11.37 10.72 10.90 787,557 -0.13(-1.16%)
Apr 29, 2002 10.97 11.15 10.78 11.03 767,658 +0.08(+0.77%)
Apr 26, 2002 11.54 11.63 10.76 10.95 672,690 -0.52(-4.51%)
Apr 25, 2002 11.67 11.79 11.33 11.46 1,036,735 -0.16(-1.37%)
Apr 24, 2002 11.53 12.14 11.52 11.62 582,018 -0.09(-0.76%)
Apr 23, 2002 11.75 11.94 11.56 11.71 274,955 -0.14(-1.19%)
Apr 22, 2002 12.00 12.00 11.46 11.85 613,222 -0.13(-1.07%)
Apr 19, 2002 12.22 12.26 11.94 11.98 199,433 -0.16(-1.31%)
Apr 18, 2002 12.45 12.45 11.84 12.14 233,124 -0.18(-1.44%)
Apr 17, 2002 12.58 12.68 12.32 12.32 745,951 -0.27(-2.11%)
Apr 16, 2002 12.00 13.00 12.00 12.58 1,096,203 +0.70(+5.88%)
Apr 15, 2002 11.77 11.97 11.75 11.88 298,471 +0.12(+1.02%)
Apr 12, 2002 11.56 11.83 11.43 11.76 589,932 +0.20(+1.72%)
Apr 11, 2002 11.91 11.94 11.56 11.56 283,095 -0.39(-3.29%)
Apr 10, 2002 11.94 12.17 11.80 11.96 373,315 +0.11(+0.90%)
Apr 09, 2002 11.76 11.96 11.76 11.85 358,617 +0.10(+0.83%)
Apr 08, 2002 11.96 12.04 11.50 11.76 644,652 -0.23(-1.92%)
Apr 05, 2002 12.05 12.12 11.93 11.99 576,592 -0.04(-0.37%)
Apr 04, 2002 12.10 12.36 11.99 12.03 845,894 -0.13(-1.09%)
Apr 03, 2002 12.65 12.84 12.16 12.16 449,968 -0.68(-5.30%)
Apr 02, 2002 12.96 13.13 12.62 12.84 336,232 -0.12(-0.89%)
Apr 01, 2002 12.87 13.13 12.56 12.96 419,894 +0.11(+0.83%)
Mar 29, 2002 12.85 13.16 12.78 12.85 590,611 +0.00(+0.00%)
Mar 28, 2002 12.85 13.16 12.78 12.85 590,385 +0.15(+1.22%)
Mar 27, 2002 12.85 12.93 12.46 12.70 640,582 -0.18(-1.37%)
Mar 26, 2002 12.59 13.02 12.59 12.87 386,882 +0.13(+1.01%)
Mar 25, 2002 12.95 13.04 12.64 12.75 488,633 -0.17(-1.33%)
Mar 22, 2002 13.13 13.27 12.91 12.92 406,101 -0.13(-1.02%)
Mar 21, 2002 12.68 13.19 12.50 13.05 477,327 +0.40(+3.15%)
Mar 20, 2002 12.83 13.02 12.65 12.65 956,916 -0.22(-1.68%)
Mar 19, 2002 12.64 13.05 12.49 12.87 1,185,518 +0.17(+1.32%)
Mar 18, 2002 11.73 12.80 11.72 12.70 2,025,308 +1.38(+12.19%)
Mar 15, 2002 11.23 11.45 10.88 11.32 1,360,531 -0.27(-2.29%)
Mar 14, 2002 11.52 11.60 11.28 11.59 274,276 +0.14(+1.24%)
Mar 13, 2002 11.41 11.66 11.27 11.45 319,499 -0.04(-0.38%)
Mar 12, 2002 11.71 11.71 11.29 11.49 978,171 -0.29(-2.48%)
Mar 11, 2002 11.90 12.00 11.75 11.78 376,028 -0.22(-1.81%)
Mar 08, 2002 12.34 12.45 11.86 12.00 768,111 -0.26(-2.09%)
Mar 07, 2002 12.05 12.78 11.94 12.25 670,881 +0.31(+2.63%)
Mar 06, 2002 11.85 12.05 11.69 11.94 514,636 +0.09(+0.75%)
Mar 05, 2002 11.78 12.05 11.72 11.85 505,139 -0.03(-0.26%)
Mar 04, 2002 10.48 12.03 10.48 11.88 809,716 +1.40(+13.33%)
Mar 01, 2002 10.23 10.61 10.11 10.49 260,257 +0.27(+2.60%)
Feb 28, 2002 10.23 10.48 10.14 10.22 413,789 -0.01(-0.09%)
Feb 27, 2002 10.17 10.38 10.13 10.23 268,624 +0.10(+0.96%)
Feb 26, 2002 9.999 10.21 9.800 10.13 298,697 +0.14(+1.42%)
Feb 25, 2002 9.482 10.19 9.482 9.991 197,850 +0.44(+4.58%)
Feb 22, 2002 9.548 9.796 9.482 9.553 224,531 -0.01(-0.14%)
Feb 21, 2002 9.995 10.15 9.486 9.566 267,267 -0.36(-3.61%)
Feb 20, 2002 9.765 10.05 9.765 9.924 299,149 +0.11(+1.08%)
Feb 19, 2002 10.22 10.29 9.765 9.818 186,318 -0.38(-3.77%)
Feb 18, 2002 10.29 10.34 10.10 10.20 412,432 +0.00(+0.00%)
Feb 15, 2002 10.29 10.34 10.10 10.20 410,171 -0.08(-0.82%)
Feb 14, 2002 10.22 10.48 10.18 10.29 346,181 +0.04(+0.39%)
Feb 13, 2002 10.11 10.42 10.11 10.25 317,917 +0.08(+0.74%)
Feb 12, 2002 9.906 10.38 9.840 10.17 461,047 +0.31(+3.14%)
Feb 11, 2002 9.774 10.21 9.734 9.862 327,866 +0.09(+0.90%)
Feb 08, 2002 9.442 9.791 9.438 9.774 520,741 +0.31(+3.22%)
Feb 07, 2002 9.707 9.955 9.455 9.469 567,999 -0.24(-2.46%)
Feb 06, 2002 9.876 9.933 9.579 9.707 305,480 -0.11(-1.13%)
Feb 05, 2002 9.849 9.871 9.376 9.818 763,136 -0.20(-1.99%)
Feb 04, 2002 10.19 10.29 9.853 10.02 433,235 -0.19(-1.82%)
Feb 01, 2002 10.68 10.85 10.19 10.20 547,423 -0.46(-4.27%)
Jan 31, 2002 10.30 10.72 10.26 10.66 365,853 +0.22(+2.12%)
Jan 30, 2002 10.64 10.65 10.05 10.44 1,330,910 -0.25(-2.36%)
Jan 29, 2002 10.27 10.88 9.840 10.69 2,041,588 -0.42(-3.78%)
Jan 28, 2002 10.96 11.18 10.90 11.11 415,598 +0.23(+2.07%)
Jan 25, 2002 10.99 11.08 10.76 10.88 951,716 -0.06(-0.53%)
Jan 24, 2002 10.50 11.06 10.50 10.94 482,076 +0.44(+4.17%)
Jan 23, 2002 10.18 10.70 9.999 10.50 702,990 +0.27(+2.64%)
Jan 22, 2002 10.55 10.59 10.11 10.23 484,337 -0.32(-3.02%)
Jan 21, 2002 10.87 10.87 10.39 10.55 395,022 +0.00(+0.00%)
Jan 18, 2002 10.87 10.87 10.39 10.55 392,308 -0.53(-4.75%)
Jan 17, 2002 10.64 11.13 10.51 11.08 255,057 +0.45(+4.24%)
Jan 16, 2002 10.96 10.97 10.44 10.63 703,442 -0.37(-3.38%)
Jan 15, 2002 11.24 11.27 10.84 11.00 855,617 -0.26(-2.32%)
Jan 14, 2002 11.61 11.69 11.23 11.26 756,353 -0.49(-4.14%)
Jan 11, 2002 11.99 12.03 11.61 11.75 476,875 -0.22(-1.81%)
Jan 10, 2002 12.14 12.22 11.80 11.96 383,716 +0.64(+5.62%)
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