MENU

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 11.51 11.59 11.38 11.50 604,572 +0.04(+0.35%)
Dec 30, 2002 11.38 11.48 11.33 11.46 511,749 +0.17(+1.51%)
Dec 27, 2002 11.46 11.48 11.29 11.29 346,805 -0.20(-1.72%)
Dec 26, 2002 11.37 11.53 11.35 11.48 549,813 +0.12(+1.05%)
Dec 24, 2002 11.34 11.39 11.30 11.37 234,839 +0.03(+0.28%)
Dec 23, 2002 11.21 11.34 11.21 11.33 681,590 +0.01(+0.12%)
Dec 20, 2002 11.29 11.31 11.25 11.32 1,165,515 +0.07(+0.66%)
Dec 19, 2002 11.19 11.29 11.12 11.25 540,464 +0.05(+0.44%)
Dec 18, 2002 11.32 11.32 11.11 11.20 917,543 -0.13(-1.11%)
Dec 17, 2002 11.48 11.58 11.29 11.32 920,436 -0.22(-1.94%)
Dec 16, 2002 11.22 11.60 11.22 11.55 1,113,650 +0.39(+3.46%)
Dec 13, 2002 11.33 11.33 11.06 11.16 788,659 -0.17(-1.53%)
Dec 12, 2002 11.36 11.41 11.17 11.33 712,086 -0.02(-0.22%)
Dec 11, 2002 11.44 11.45 11.28 11.36 855,883 -0.08(-0.73%)
Dec 10, 2002 11.30 11.44 11.16 11.44 1,475,815 +0.25(+2.23%)
Dec 09, 2002 10.96 11.22 10.87 11.19 1,374,088 +0.25(+2.28%)
Dec 06, 2002 10.79 10.98 10.78 10.94 805,576 -0.02(-0.20%)
Dec 05, 2002 11.15 11.19 10.92 10.97 484,147 -0.15(-1.33%)
Dec 04, 2002 10.82 11.18 10.79 11.11 658,440 +0.29(+2.72%)
Dec 03, 2002 11.03 11.03 10.78 10.82 600,788 -0.21(-1.91%)
Dec 02, 2002 11.24 11.24 10.90 11.03 763,728 -0.08(-0.75%)
Nov 29, 2002 11.08 11.16 11.02 11.11 406,906 +0.16(+1.50%)
Nov 27, 2002 10.62 10.95 10.61 10.95 589,435 +0.30(+2.85%)
Nov 26, 2002 10.75 10.75 10.55 10.65 581,422 -0.08(-0.77%)
Nov 25, 2002 10.85 10.89 10.65 10.73 708,302 -0.15(-1.40%)
Nov 22, 2002 10.67 11.06 10.55 10.88 1,489,838 +0.31(+2.93%)
Nov 21, 2002 10.40 10.66 10.31 10.57 1,018,156 +0.18(+1.68%)
Nov 20, 2002 10.38 10.48 10.29 10.40 669,570 +0.04(+0.35%)
Nov 19, 2002 10.47 10.54 10.32 10.36 561,165 -0.16(-1.49%)
Nov 18, 2002 10.73 10.81 10.50 10.52 578,751 -0.24(-2.25%)
Nov 15, 2002 10.60 10.82 10.60 10.76 645,307 +0.11(+1.01%)
Nov 14, 2002 10.50 10.75 10.50 10.65 584,538 +0.19(+1.78%)
Nov 13, 2002 10.47 10.71 10.28 10.47 700,511 -0.01(-0.06%)
Nov 12, 2002 10.27 10.73 10.27 10.47 1,301,522 +0.21(+2.08%)
Nov 11, 2002 10.52 10.53 10.24 10.26 489,712 -0.29(-2.79%)
Nov 08, 2002 10.68 10.85 10.49 10.55 632,842 -0.13(-1.24%)
Nov 07, 2002 10.86 10.88 10.51 10.69 648,868 -0.23(-2.10%)
Nov 06, 2002 10.39 10.94 10.36 10.92 1,132,348 +0.52(+5.01%)
Nov 05, 2002 10.67 10.67 10.24 10.40 1,911,214 -0.27(-2.51%)
Nov 04, 2002 11.06 11.06 10.62 10.66 1,144,368 -0.33(-2.98%)
Nov 01, 2002 10.85 11.00 10.80 10.99 676,916 +0.11(+1.03%)
Oct 31, 2002 10.78 10.88 10.66 10.88 1,177,090 +0.13(+1.25%)
Oct 30, 2002 10.79 10.91 10.65 10.74 89,038 -0.04(-0.37%)
Oct 29, 2002 10.82 10.85 10.47 10.78 10,016,845 +0.02(+0.23%)
Oct 28, 2002 11.16 11.17 10.65 10.76 1,377,427 -0.34(-3.06%)
Oct 25, 2002 11.07 11.11 10.82 11.10 986,325 -0.02(-0.22%)
Oct 24, 2002 11.86 11.86 10.87 11.12 2,830,315 -0.78(-6.55%)
Oct 23, 2002 11.60 11.93 11.52 11.90 838,966 +0.23(+2.00%)
Oct 22, 2002 11.52 11.78 11.44 11.67 816,929 -0.08(-0.71%)
Oct 21, 2002 11.42 11.76 11.32 11.75 550,926 +0.31(+2.73%)
Oct 18, 2002 11.31 11.47 11.16 11.44 870,575 +0.13(+1.13%)
Oct 17, 2002 11.46 11.46 11.19 11.31 997,900 +0.29(+2.61%)
Oct 16, 2002 11.25 11.30 10.90 11.02 968,740 -0.22(-2.00%)
Oct 15, 2002 10.92 11.25 10.90 11.25 1,429,069 +0.56(+5.25%)
Oct 14, 2002 11.01 11.04 10.58 10.69 1,631,632 -0.43(-3.84%)
Oct 11, 2002 10.98 11.19 10.95 11.11 1,246,318 +0.46(+4.32%)
Oct 10, 2002 10.12 10.69 10.08 10.65 1,813,049 +0.53(+5.28%)
Oct 09, 2002 10.69 10.71 10.11 10.12 1,517,885 -0.57(-5.36%)
Oct 08, 2002 10.69 10.78 10.58 10.69 1,319,329 +0.13(+1.28%)
Oct 07, 2002 10.88 10.89 10.52 10.56 923,107 -0.35(-3.17%)
Oct 04, 2002 11.13 11.15 10.66 10.90 1,512,098 -0.19(-1.68%)
Oct 03, 2002 10.87 11.27 10.87 11.09 20,567,922 +0.22(+2.00%)
Oct 02, 2002 11.72 11.72 10.78 10.87 2,811,394 -0.84(-7.21%)
Oct 01, 2002 11.35 11.72 11.13 11.72 1,141,920 +0.40(+3.51%)
Sep 30, 2002 11.38 11.46 11.07 11.32 1,156,389 -0.12(-1.02%)
Sep 27, 2002 11.58 11.65 11.31 11.44 842,973 -0.17(-1.47%)
Sep 26, 2002 11.21 11.75 11.21 11.61 1,714,883 +0.41(+3.65%)
Sep 25, 2002 10.97 11.22 10.87 11.20 1,132,126 +0.27(+2.47%)
Sep 24, 2002 11.13 11.19 10.73 10.93 1,780,995 -0.32(-2.82%)
Sep 23, 2002 11.48 11.49 11.17 11.24 927,782 -0.25(-2.17%)
Sep 20, 2002 11.46 11.55 11.44 11.49 1,315,545 +0.08(+0.69%)
Sep 19, 2002 11.48 11.59 11.40 11.42 1,310,648 -0.15(-1.28%)
Sep 18, 2002 11.79 11.79 11.53 11.56 1,548,159 -0.23(-1.92%)
Sep 17, 2002 12.07 12.09 11.77 11.79 1,422,837 -0.23(-1.91%)
Sep 16, 2002 12.07 12.17 11.95 12.02 1,053,549 -0.09(-0.72%)
Sep 13, 2002 12.24 12.24 11.86 12.11 1,117,434 +0.09(+0.75%)
Sep 12, 2002 12.05 12.07 11.93 12.02 10,862,712 -0.08(-0.65%)
Sep 11, 2002 12.09 12.18 12.05 12.10 1,126,561 +0.01(+0.06%)
Sep 10, 2002 12.12 12.18 12.03 12.09 1,747,160 -0.01(-0.09%)
Sep 09, 2002 12.12 12.22 12.02 12.10 19,321,382 +0.03(+0.22%)
Sep 06, 2002 11.79 12.17 11.76 12.07 28,581,398 +0.35(+2.97%)
Sep 05, 2002 11.51 11.86 11.47 11.73 2,154,957 +0.14(+1.20%)
Sep 04, 2002 11.46 11.60 11.41 11.59 2,469,263 +0.15(+1.28%)
Sep 03, 2002 11.19 11.61 11.19 11.44 3,336,054 +0.25(+2.25%)
Aug 30, 2002 11.05 11.47 11.01 11.19 3,278,402 +0.77(+7.42%)
Aug 29, 2002 10.49 10.50 10.32 10.42 804,463 -0.13(-1.28%)
Aug 28, 2002 10.65 10.65 10.43 10.55 923,775 -0.12(-1.14%)
Aug 27, 2002 10.47 10.79 10.46 10.67 1,187,330 +0.29(+2.84%)
Aug 26, 2002 10.49 10.50 10.28 10.38 819,377 -0.06(-0.58%)
Aug 23, 2002 10.68 10.69 10.44 10.44 513,307 -0.24(-2.23%)
Aug 22, 2002 10.69 10.80 10.56 10.68 773,300 -0.01(-0.13%)
Aug 21, 2002 10.69 10.84 10.59 10.69 864,565 +0.08(+0.78%)
Aug 20, 2002 10.61 10.73 10.55 10.61 815,371 +0.10(+0.98%)
Aug 16, 2002 10.66 10.66 10.31 10.50 896,841 -0.17(-1.60%)
Aug 15, 2002 10.46 10.68 10.43 10.67 1,093,839 +0.22(+2.08%)
Aug 14, 2002 10.47 10.48 10.22 10.46 1,341,589 -0.02(-0.24%)
Aug 13, 2002 10.47 10.68 10.45 10.48 730,116 -0.04(-0.41%)
Aug 12, 2002 10.53 10.62 10.27 10.52 769,516 +0.28(+2.74%)
Aug 07, 2002 10.07 10.31 9.917 10.24 2,106,431 +0.35(+3.52%)
Aug 06, 2002 9.636 9.973 9.636 9.895 2,059,463 +0.72(+7.81%)
Aug 05, 2002 9.546 9.558 9.169 9.178 1,093,394 -0.41(-4.31%)
Aug 02, 2002 9.793 9.838 9.434 9.591 1,542,594 -0.24(-2.40%)
Aug 01, 2002 9.659 9.827 9.585 9.827 1,227,174 +0.16(+1.70%)
Jul 31, 2002 9.457 9.663 9.207 9.663 1,520,557 +0.21(+2.21%)
Jul 30, 2002 9.434 9.704 9.227 9.454 1,734,249 -0.06(-0.64%)
Jul 29, 2002 9.097 9.515 9.097 9.515 1,639,423 +0.61(+6.83%)
Jul 26, 2002 8.738 8.947 8.682 8.906 1,850,890 +0.29(+3.31%)
Jul 25, 2002 8.363 8.659 8.336 8.621 2,335,038 +0.26(+3.09%)
Jul 24, 2002 7.469 8.363 7.372 8.363 1,558,175 +0.86(+11.53%)
Jul 23, 2002 7.615 7.707 7.430 7.498 1,634,749 -0.16(-2.05%)
Jul 22, 2002 8.030 8.217 7.469 7.655 1,775,430 -0.34(-4.27%)
Jul 19, 2002 8.477 8.477 7.913 7.997 1,753,615 -0.70(-8.01%)
Jul 17, 2002 8.985 9.030 8.592 8.693 1,236,746 -0.55(-5.91%)
Jul 12, 2002 9.468 9.535 9.203 9.239 948,038 -0.23(-2.42%)
Jul 11, 2002 9.558 9.639 9.439 9.468 1,172,638 -0.06(-0.59%)
Jul 10, 2002 9.872 9.872 9.510 9.524 749,037 -0.29(-2.95%)
Jul 09, 2002 9.749 9.966 9.726 9.814 1,097,178 +0.11(+1.13%)
Jul 08, 2002 9.782 9.782 9.704 9.704 732,565 -0.08(-0.80%)
Jul 05, 2002 9.544 9.823 9.544 9.782 590,103 +0.24(+2.49%)
Jul 04, 2002 9.461 9.596 9.223 9.544 997,232 +0.00(+0.00%)
Jul 03, 2002 9.461 9.596 9.223 9.544 997,232 +0.08(+0.88%)
Jul 02, 2002 9.533 9.614 9.376 9.461 1,696,185 -0.03(-0.28%)
Jul 01, 2002 9.317 9.623 9.176 9.488 1,273,029 +0.17(+1.83%)
Jun 28, 2002 9.266 9.448 9.120 9.317 3,153,748 +0.05(+0.56%)
Jun 27, 2002 9.338 9.484 9.187 9.266 1,216,490 -0.07(-0.77%)
Jun 26, 2002 9.439 9.439 9.153 9.338 1,296,179 -0.10(-1.07%)
Jun 25, 2002 9.692 9.737 9.407 9.439 1,012,814 -0.37(-3.76%)
Jun 21, 2002 9.659 9.897 9.659 9.807 1,439,309 +0.02(+0.18%)
Jun 20, 2002 9.771 9.964 9.762 9.789 1,275,700 +0.09(+0.97%)
Jun 19, 2002 9.445 9.890 9.416 9.695 1,682,607 +0.25(+2.64%)
Jun 18, 2002 9.299 9.517 9.299 9.445 1,135,465 +0.13(+1.35%)
Jun 17, 2002 9.165 9.367 9.165 9.320 1,280,598 +0.20(+2.14%)
Jun 14, 2002 9.198 9.209 8.974 9.124 963,175 -0.26(-2.78%)
Jun 12, 2002 9.187 9.385 9.086 9.385 1,116,099 +0.19(+2.08%)
Jun 11, 2002 9.250 9.250 9.102 9.194 1,177,758 -0.13(-1.42%)
Jun 10, 2002 9.412 9.412 9.299 9.326 790,885 -0.15(-1.56%)
Jun 07, 2002 9.378 9.524 9.369 9.475 1,164,402 +0.09(+0.91%)
Jun 06, 2002 9.569 9.569 9.239 9.389 1,866,472 +0.16(+1.78%)
Jun 05, 2002 8.850 9.272 8.850 9.225 1,857,790 -0.11(-1.23%)
May 31, 2002 9.551 9.677 9.340 9.340 803,573 -0.54(-5.44%)
May 28, 2002 9.924 9.957 9.769 9.877 730,784 -0.05(-0.48%)
May 27, 2002 9.998 10.04 9.922 9.924 749,037 +0.00(+0.00%)
May 24, 2002 9.998 10.04 9.922 9.924 749,037 -0.07(-0.72%)
May 23, 2002 9.580 10.03 9.569 9.996 1,501,413 +0.46(+4.78%)
May 22, 2002 10.02 10.08 9.540 9.540 2,017,837 -0.54(-5.37%)
May 21, 2002 10.22 10.27 10.06 10.08 707,189 -0.17(-1.62%)
May 20, 2002 10.15 10.33 10.15 10.25 823,162 -0.06(-0.61%)
May 17, 2002 10.42 10.42 10.18 10.31 929,785 -0.15(-1.48%)
May 16, 2002 10.69 10.69 10.43 10.47 1,561,737 -0.27(-2.47%)
May 15, 2002 10.69 10.81 10.56 10.73 1,115,876 +0.03(+0.25%)
May 14, 2002 10.77 10.78 10.65 10.70 1,450,884 -0.04(-0.42%)
May 13, 2002 10.59 10.80 10.50 10.75 645,530 +0.07(+0.69%)
May 10, 2002 10.85 10.91 10.65 10.67 9,616,171 -0.21(-1.94%)
May 09, 2002 10.85 10.94 10.78 10.89 503,513 +0.01(+0.12%)
May 08, 2002 10.79 10.89 10.73 10.87 761,502 +0.12(+1.13%)
May 07, 2002 10.77 10.82 10.74 10.75 592,329 +0.03(+0.25%)
May 06, 2002 10.88 10.98 10.72 10.72 530,892 -0.10(-0.91%)
May 03, 2002 10.85 10.93 10.78 10.82 688,045 -0.07(-0.66%)
May 02, 2002 10.83 10.99 10.79 10.89 815,148 +0.07(+0.62%)
May 01, 2002 10.73 10.86 10.48 10.83 833,401 +0.15(+1.37%)
Apr 30, 2002 10.68 11.00 10.64 10.68 1,346,264 +0.04(+0.42%)
Apr 29, 2002 10.31 10.70 10.30 10.64 1,285,717 +0.43(+4.25%)
Apr 26, 2002 10.10 10.21 10.09 10.20 2,692,528 +0.14(+1.38%)
Apr 25, 2002 10.76 10.77 9.975 10.06 1,884,725 -0.66(-6.16%)
Apr 24, 2002 10.73 10.91 10.68 10.72 1,005,023 +0.06(+0.53%)
Apr 23, 2002 10.53 10.94 10.53 10.67 929,785 +0.15(+1.41%)
Apr 22, 2002 10.86 10.86 10.49 10.52 1,084,045 -0.34(-3.16%)
Apr 19, 2002 10.85 10.93 10.70 10.86 789,550 +0.03(+0.25%)
Apr 18, 2002 10.98 11.05 10.80 10.84 1,108,085 -0.27(-2.45%)
Apr 17, 2002 11.48 11.48 11.11 11.11 615,702 -0.39(-3.36%)
Apr 16, 2002 11.56 11.66 11.33 11.49 624,828 +0.02(+0.18%)
Apr 15, 2002 11.30 11.51 11.19 11.47 552,929 +0.21(+1.85%)
Apr 12, 2002 11.24 11.29 11.06 11.26 1,004,133 +0.02(+0.18%)
Apr 11, 2002 11.48 11.48 11.24 11.24 767,512 -0.23(-2.04%)
Apr 10, 2002 11.02 11.49 11.00 11.48 1,350,048 +0.48(+4.33%)
Apr 09, 2002 10.92 11.03 10.82 11.00 935,350 +0.09(+0.82%)
Apr 08, 2002 10.44 10.94 10.38 10.91 1,010,143 +0.48(+4.56%)
Apr 05, 2002 10.46 10.55 10.38 10.44 1,344,260 +0.01(+0.09%)
Apr 04, 2002 10.55 10.55 10.35 10.43 472,127 -0.13(-1.21%)
Apr 03, 2002 10.51 10.60 10.51 10.55 833,624 +0.00(+0.02%)
Apr 02, 2002 10.49 10.56 10.45 10.55 864,787 -0.02(-0.19%)
Apr 01, 2002 10.61 10.61 10.40 10.57 808,248 -0.03(-0.32%)
Mar 29, 2002 10.61 10.79 10.60 10.61 889,050 +0.00(+0.00%)
Mar 28, 2002 10.61 10.79 10.60 10.61 889,050 -0.00(-0.02%)
Mar 27, 2002 10.20 10.61 10.20 10.61 1,151,492 +0.41(+4.03%)
Mar 26, 2002 9.872 10.20 9.863 10.20 1,242,534 +0.33(+3.30%)
Mar 25, 2002 9.883 10.06 9.847 9.872 718,764 -0.18(-1.74%)
Mar 22, 2002 10.14 10.18 10.04 10.05 372,849 -0.07(-0.71%)
Mar 21, 2002 10.22 10.25 10.00 10.12 3,005,053 -0.13(-1.23%)
Mar 20, 2002 10.24 10.29 10.22 10.24 525,327 +0.03(+0.29%)
Mar 19, 2002 10.15 10.24 10.15 10.22 536,680 +0.08(+0.82%)
Mar 18, 2002 10.20 10.23 10.07 10.13 936,686 -0.04(-0.38%)
Mar 15, 2002 10.00 10.17 9.982 10.17 861,003 +0.16(+1.59%)
Mar 14, 2002 9.984 10.02 9.942 10.01 830,730 -0.02(-0.16%)
Mar 13, 2002 10.14 10.14 9.996 10.03 721,880 -0.10(-0.95%)
Mar 12, 2002 9.928 10.14 9.924 10.12 691,384 +0.20(+1.97%)
Mar 11, 2002 9.996 9.996 9.883 9.928 731,674 -0.06(-0.58%)
Mar 08, 2002 10.00 10.01 9.861 9.987 871,688 -0.02(-0.18%)
Mar 07, 2002 10.06 10.09 9.883 10.00 821,603 -0.09(-0.91%)
Mar 06, 2002 9.827 10.10 9.827 10.10 961,839 +0.24(+2.41%)
Mar 05, 2002 9.870 9.913 9.704 9.859 1,116,544 -0.00(-0.05%)
Mar 04, 2002 9.648 9.870 9.648 9.863 827,391 +0.24(+2.50%)
Mar 01, 2002 9.499 9.648 9.371 9.623 506,407 +0.12(+1.30%)
Feb 28, 2002 9.580 9.726 9.479 9.499 2,265,142 +0.01(+0.12%)
Feb 27, 2002 9.659 9.672 9.335 9.488 1,400,355 -0.10(-1.08%)
Feb 26, 2002 9.668 9.805 9.578 9.591 1,367,855 -0.08(-0.79%)
Feb 25, 2002 9.589 9.760 9.490 9.668 1,727,571 -9.69(-50.07%)
Feb 20, 2002 19.01 19.36 18.96 19.36 711,196 +0.38(+2.01%)
Feb 19, 2002 18.92 19.17 18.90 18.98 859,000 +0.01(+0.07%)
Feb 18, 2002 18.49 19.01 18.49 18.97 629,057 +0.00(+0.00%)
Feb 15, 2002 18.49 19.01 18.49 18.97 629,057 +0.53(+2.86%)
Feb 14, 2002 18.76 18.76 18.38 18.44 575,857 -0.30(-1.59%)
Feb 13, 2002 18.46 18.76 18.45 18.74 457,213 +0.32(+1.73%)
Feb 12, 2002 18.27 18.47 18.07 18.42 453,874 +0.16(+0.85%)
Feb 11, 2002 18.01 18.35 17.99 18.26 728,781 +0.30(+1.65%)
Feb 08, 2002 17.74 17.98 17.74 17.97 376,410 +0.23(+1.28%)
Feb 07, 2002 17.86 17.92 17.72 17.74 504,849 -0.17(-0.95%)
Feb 06, 2002 17.68 17.97 17.55 17.91 588,767 +0.23(+1.28%)
Feb 05, 2002 17.53 17.84 17.49 17.68 603,459 +0.10(+0.59%)
Feb 04, 2002 17.59 17.68 17.52 17.58 419,149 -0.01(-0.06%)
Feb 01, 2002 17.68 17.69 17.52 17.59 852,544 -0.09(-0.48%)
Jan 31, 2002 17.45 17.71 17.22 17.68 720,322 +0.30(+1.71%)
Jan 30, 2002 16.97 17.43 16.80 17.38 969,408 +0.41(+2.41%)
Jan 29, 2002 16.96 17.07 16.57 16.97 977,198 +0.15(+0.87%)
Jan 28, 2002 16.62 16.87 16.60 16.83 658,885 +0.36(+2.21%)
Jan 25, 2002 16.00 16.72 15.84 16.46 3,739,622 +0.44(+2.76%)
Jan 24, 2002 15.52 16.06 15.50 16.02 1,470,472 +0.45(+2.88%)
Jan 23, 2002 15.33 15.63 15.33 15.57 1,123,222 +0.49(+3.25%)
Jan 22, 2002 15.07 15.21 15.00 15.08 404,457 +0.09(+0.58%)
Jan 21, 2002 14.91 15.16 14.89 14.99 579,864 +0.00(+0.00%)
Jan 18, 2002 14.91 15.16 14.89 14.99 579,864 +0.07(+0.44%)
Jan 17, 2002 14.72 15.07 14.65 14.93 615,479 +0.26(+1.78%)
Jan 16, 2002 14.98 14.99 14.67 14.67 389,321 -0.31(-2.07%)
Jan 15, 2002 14.86 15.16 14.84 14.98 609,691 +0.28(+1.93%)
Jan 14, 2002 15.06 15.19 14.67 14.69 1,582,884 -0.26(-1.76%)
Jan 11, 2002 15.55 15.61 14.96 14.96 569,179 -0.55(-3.55%)
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