Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 7.466 7.644 7.390 7.644 223,945 +0.18(+2.37%)
Dec 30, 2002 7.561 7.593 7.447 7.466 545,403 -0.23(-3.04%)
Dec 27, 2002 7.669 7.770 7.669 7.700 200,239 -0.12(-1.54%)
Dec 26, 2002 7.973 8.074 7.821 7.821 212,092 -0.10(-1.28%)
Dec 24, 2002 8.036 8.036 7.916 7.922 92,296 +0.01(+0.16%)
Dec 23, 2002 7.878 7.992 7.852 7.909 506,208 +0.01(+0.08%)
Dec 20, 2002 7.878 7.954 7.852 7.903 664,724 +0.23(+2.97%)
Dec 19, 2002 7.719 7.764 7.644 7.675 419,917 -0.04(-0.49%)
Dec 18, 2002 7.878 7.878 7.688 7.713 437,302 -0.32(-3.94%)
Dec 17, 2002 8.036 8.074 8.004 8.030 188,702 -0.13(-1.63%)
Dec 16, 2002 8.004 8.175 7.973 8.162 812,810 +0.04(+0.55%)
Dec 13, 2002 8.118 8.131 8.086 8.118 573,376 -0.30(-3.61%)
Dec 12, 2002 8.574 8.574 8.302 8.422 431,770 -0.22(-2.49%)
Dec 11, 2002 8.396 8.637 8.352 8.637 442,201 +0.13(+1.56%)
Dec 10, 2002 8.447 8.542 8.352 8.504 379,300 +0.25(+2.99%)
Dec 09, 2002 8.352 8.415 8.257 8.257 385,622 -0.38(-4.40%)
Dec 06, 2002 8.504 8.681 8.447 8.637 400,478 +0.18(+2.17%)
Dec 05, 2002 8.593 8.593 8.453 8.453 343,267 -0.19(-2.20%)
Dec 04, 2002 8.574 8.681 8.542 8.643 367,921 -0.09(-1.09%)
Dec 03, 2002 8.681 8.782 8.669 8.738 847,737 +0.12(+1.39%)
Dec 02, 2002 8.669 8.732 8.580 8.618 435,879 +0.32(+3.81%)
Nov 29, 2002 8.548 8.555 8.302 8.302 219,362 -0.31(-3.60%)
Nov 27, 2002 8.378 8.612 8.365 8.612 377,878 +0.34(+4.13%)
Nov 26, 2002 8.384 8.396 8.270 8.270 293,642 -0.20(-2.39%)
Nov 25, 2002 8.523 8.612 8.403 8.472 223,155 +0.01(+0.15%)
Nov 22, 2002 8.510 8.523 8.453 8.460 1,058,249 -0.18(-2.05%)
Nov 21, 2002 8.384 8.637 8.384 8.637 829,878 +0.26(+3.10%)
Nov 20, 2002 8.194 8.390 8.169 8.378 461,482 +0.30(+3.76%)
Nov 19, 2002 8.226 8.226 8.067 8.074 307,391 -0.02(-0.23%)
Nov 18, 2002 8.232 8.232 8.093 8.093 230,741 -0.08(-0.93%)
Nov 15, 2002 8.162 8.219 8.099 8.169 662,828 +0.23(+2.87%)
Nov 14, 2002 7.890 7.960 7.890 7.941 373,295 +0.22(+2.87%)
Nov 13, 2002 7.783 7.833 7.719 7.719 186,489 -0.25(-3.17%)
Nov 12, 2002 7.846 8.011 7.846 7.973 176,532 +0.28(+3.70%)
Nov 11, 2002 7.783 7.783 7.681 7.688 260,611 -0.20(-2.57%)
Nov 08, 2002 7.973 8.048 7.878 7.890 266,458 -0.04(-0.56%)
Nov 07, 2002 8.011 8.011 7.909 7.935 419,443 -0.02(-0.24%)
Nov 06, 2002 8.004 8.004 7.821 7.954 875,078 -0.06(-0.79%)
Nov 05, 2002 8.036 8.080 8.011 8.017 479,657 -0.14(-1.71%)
Nov 04, 2002 8.099 8.289 8.099 8.156 619,208 +0.12(+1.50%)
Nov 01, 2002 7.688 8.036 7.669 8.036 441,727 +0.28(+3.67%)
Oct 31, 2002 7.751 7.827 7.719 7.751 382,461 -0.35(-4.30%)
Oct 30, 2002 7.966 8.099 7.947 8.099 635,961 +0.03(+0.31%)
Oct 29, 2002 8.099 8.137 7.985 8.074 970,061 -0.37(-4.42%)
Oct 28, 2002 8.542 8.599 8.447 8.447 253,657 -0.04(-0.52%)
Oct 25, 2002 8.422 8.453 8.321 8.491 396,211 +0.08(+0.90%)
Oct 24, 2002 8.593 8.643 8.415 8.415 400,320 -0.16(-1.85%)
Oct 23, 2002 8.624 8.637 8.409 8.574 565,316 +0.32(+3.83%)
Oct 22, 2002 8.194 8.321 8.162 8.257 1,691,049 -0.25(-2.90%)
Oct 21, 2002 8.194 8.605 8.194 8.504 730,944 +0.18(+2.21%)
Oct 18, 2002 8.333 8.466 8.276 8.321 520,590 -0.14(-1.65%)
Oct 17, 2002 8.276 8.479 7.593 8.460 584,913 +0.42(+5.28%)
Oct 16, 2002 8.099 8.118 8.030 8.036 449,629 -0.15(-1.85%)
Oct 15, 2002 8.004 8.188 8.004 8.188 745,168 +0.66(+8.74%)
Oct 14, 2002 7.498 7.549 7.466 7.530 368,395 -0.08(-1.00%)
Oct 11, 2002 7.454 7.625 7.454 7.606 1,149,439 +0.15(+2.04%)
Oct 10, 2002 7.466 7.466 7.378 7.454 674,997 -0.03(-0.42%)
Oct 09, 2002 7.466 7.542 7.435 7.485 893,727 -0.05(-0.67%)
Oct 08, 2002 7.593 7.593 7.466 7.536 861,961 +0.10(+1.36%)
Oct 07, 2002 7.530 7.593 7.435 7.435 408,380 -0.10(-1.34%)
Oct 04, 2002 7.644 7.644 7.485 7.536 375,665 +0.13(+1.71%)
Oct 03, 2002 7.435 7.511 7.403 7.409 196,920 +0.04(+0.51%)
Oct 02, 2002 7.498 7.530 7.371 7.371 460,060 -0.16(-2.10%)
Oct 01, 2002 7.182 7.530 7.182 7.530 239,591 +0.38(+5.31%)
Sep 30, 2002 7.182 7.239 7.074 7.150 675,313 -0.08(-1.05%)
Sep 27, 2002 7.289 7.340 7.220 7.226 402,533 -0.20(-2.73%)
Sep 26, 2002 7.403 7.460 7.397 7.428 616,679 +0.08(+1.12%)
Sep 25, 2002 7.245 7.606 7.175 7.346 295,696 +0.18(+2.56%)
Sep 24, 2002 7.118 7.264 7.118 7.163 511,898 -0.05(-0.70%)
Sep 23, 2002 7.359 7.359 7.182 7.213 229,002 -0.14(-1.89%)
Sep 20, 2002 7.258 7.403 7.245 7.352 329,517 -0.03(-0.43%)
Sep 19, 2002 7.416 7.473 7.384 7.384 590,445 -0.25(-3.31%)
Sep 18, 2002 7.625 7.681 7.599 7.637 407,906 -0.16(-2.03%)
Sep 17, 2002 7.973 7.985 7.795 7.795 435,405 -0.11(-1.44%)
Sep 16, 2002 8.036 8.061 7.884 7.909 218,730 -0.22(-2.72%)
Sep 13, 2002 8.099 8.131 7.973 8.131 363,338 -0.01(-0.16%)
Sep 12, 2002 8.340 8.340 8.118 8.143 156,619 -0.25(-3.01%)
Sep 11, 2002 8.415 8.441 8.365 8.396 174,004 +0.03(+0.38%)
Sep 10, 2002 8.384 8.491 8.359 8.365 314,503 +0.09(+1.07%)
Sep 09, 2002 8.257 8.276 8.162 8.276 209,721 +0.03(+0.38%)
Sep 06, 2002 8.207 8.276 8.207 8.245 439,040 +0.16(+2.04%)
Sep 05, 2002 8.112 8.131 8.042 8.080 744,377 -0.22(-2.67%)
Sep 04, 2002 8.289 8.327 8.200 8.302 951,887 +0.12(+1.47%)
Sep 03, 2002 8.340 8.359 8.181 8.181 552,198 -0.58(-6.64%)
Aug 30, 2002 8.713 8.827 8.675 8.763 154,090 -0.01(-0.14%)
Aug 29, 2002 8.713 8.852 8.707 8.776 413,912 -0.03(-0.29%)
Aug 28, 2002 8.890 8.890 8.763 8.801 227,106 -0.08(-0.93%)
Aug 27, 2002 9.036 9.042 8.865 8.884 562,313 -0.22(-2.36%)
Aug 26, 2002 8.979 9.099 8.979 9.099 189,650 +0.18(+2.06%)
Aug 23, 2002 8.953 9.093 8.903 8.915 525,489 -0.39(-4.15%)
Aug 22, 2002 9.396 9.396 9.251 9.301 333,942 -0.03(-0.34%)
Aug 21, 2002 9.365 9.384 9.301 9.333 212,250 +0.12(+1.30%)
Aug 20, 2002 9.320 9.333 9.206 9.213 573,692 -0.08(-0.82%)
Aug 16, 2002 9.219 9.295 9.206 9.289 278,628 +0.02(+0.20%)
Aug 15, 2002 9.301 9.333 9.238 9.270 242,752 +0.13(+1.45%)
Aug 14, 2002 8.827 9.143 8.827 9.137 210,195 +0.22(+2.41%)
Aug 13, 2002 8.858 9.036 8.858 8.922 344,847 +0.22(+2.55%)
Aug 12, 2002 8.795 8.795 8.700 8.700 15,804 +0.02(+0.22%)
Aug 07, 2002 8.732 8.763 8.548 8.681 314,187 +0.16(+1.93%)
Aug 06, 2002 8.460 8.593 8.447 8.517 550,460 +0.12(+1.43%)
Aug 05, 2002 8.441 8.491 8.390 8.396 130,068 -0.11(-1.26%)
Aug 02, 2002 8.713 8.745 8.504 8.504 204,032 -0.15(-1.68%)
Aug 01, 2002 8.726 8.763 8.637 8.650 467,962 -0.05(-0.58%)
Jul 31, 2002 8.681 8.707 8.605 8.700 525,489 +0.12(+1.40%)
Jul 30, 2002 8.479 8.662 8.447 8.580 207,035 +0.07(+0.82%)
Jul 29, 2002 8.352 8.605 8.346 8.510 822,608 +0.28(+3.38%)
Jul 26, 2002 8.162 8.257 8.067 8.232 396,211 +0.07(+0.85%)
Jul 25, 2002 8.384 8.479 8.162 8.162 695,068 -0.58(-6.59%)
Jul 24, 2002 8.207 8.738 8.207 8.738 1,719,339 +0.11(+1.32%)
Jul 23, 2002 8.909 8.909 8.612 8.624 721,619 +0.06(+0.66%)
Jul 22, 2002 8.700 8.738 8.491 8.567 1,034,859 -0.29(-3.29%)
Jul 19, 2002 8.985 9.080 8.858 8.858 331,098 -0.34(-3.65%)
Jul 17, 2002 9.156 9.270 9.111 9.194 614,467 -0.11(-1.16%)
Jul 12, 2002 9.447 9.447 9.270 9.301 483,766 -0.20(-2.13%)
Jul 11, 2002 9.187 9.504 9.187 9.504 328,411 +0.22(+2.39%)
Jul 10, 2002 9.377 9.396 9.206 9.282 458,954 -0.15(-1.54%)
Jul 09, 2002 9.365 9.428 9.365 9.428 546,035 +0.09(+0.95%)
Jul 08, 2002 9.637 9.637 9.339 9.339 481,554 -0.31(-3.21%)
Jul 05, 2002 9.478 9.738 9.478 9.649 432,877 +0.47(+5.17%)
Jul 04, 2002 9.238 9.270 9.086 9.175 865,280 +0.00(+0.00%)
Jul 03, 2002 9.238 9.270 9.086 9.175 865,280 +0.13(+1.40%)
Jul 02, 2002 9.093 9.149 8.998 9.048 501,309 -0.22(-2.39%)
Jul 01, 2002 9.206 9.396 9.206 9.270 677,526 +0.02(+0.21%)
Jun 28, 2002 9.289 9.415 9.238 9.251 345,795 -0.05(-0.54%)
Jun 27, 2002 9.111 9.301 9.111 9.301 751,015 +0.28(+3.16%)
Jun 26, 2002 9.048 9.118 8.922 9.017 956,470 -0.20(-2.13%)
Jun 25, 2002 9.244 9.415 9.206 9.213 517,271 +0.06(+0.69%)
Jun 21, 2002 9.225 9.270 9.143 9.149 763,026 -0.18(-1.97%)
Jun 20, 2002 9.365 9.428 9.333 9.333 268,671 +0.03(+0.34%)
Jun 19, 2002 9.365 9.371 9.270 9.301 773,615 -0.24(-2.52%)
Jun 18, 2002 9.668 9.668 9.542 9.542 155,987 -0.17(-1.76%)
Jun 17, 2002 9.649 9.732 9.618 9.713 281,156 +0.11(+1.19%)
Jun 14, 2002 9.472 9.618 9.453 9.599 684,796 -0.11(-1.17%)
Jun 12, 2002 9.744 9.744 9.586 9.713 421,340 -0.13(-1.29%)
Jun 11, 2002 9.997 10.02 9.839 9.839 612,728 -0.17(-1.71%)
Jun 10, 2002 9.902 10.06 9.902 10.01 368,079 +0.17(+1.74%)
Jun 07, 2002 9.681 9.896 9.681 9.839 302,334 -0.10(-1.02%)
Jun 06, 2002 10.06 10.09 9.934 9.940 408,222 -0.18(-1.81%)
Jun 05, 2002 10.01 10.14 10.00 10.12 307,233 +0.16(+1.59%)
May 31, 2002 10.12 10.14 9.940 9.966 431,138 -0.36(-3.49%)
May 28, 2002 10.49 10.49 10.30 10.33 259,979 -0.14(-1.33%)
May 27, 2002 10.39 10.47 10.35 10.47 269,303 +0.00(+0.00%)
May 24, 2002 10.39 10.47 10.35 10.47 269,303 -0.01(-0.12%)
May 23, 2002 10.55 10.59 10.45 10.48 833,671 -0.30(-2.82%)
May 22, 2002 10.78 10.82 10.63 10.78 458,163 +0.08(+0.77%)
May 21, 2002 10.84 10.85 10.69 10.70 645,127 -0.25(-2.25%)
May 20, 2002 11.13 11.13 10.93 10.95 406,326 -0.20(-1.76%)
May 17, 2002 11.19 11.23 11.14 11.14 1,095,073 +0.34(+3.10%)
May 16, 2002 10.78 10.87 10.74 10.81 1,246,003 +0.22(+2.09%)
May 15, 2002 10.50 10.66 10.47 10.59 472,545 +0.05(+0.48%)
May 14, 2002 10.58 10.58 10.50 10.54 465,275 +0.00(+0.00%)
May 13, 2002 10.44 10.57 10.38 10.54 727,309 +0.23(+2.27%)
May 10, 2002 10.44 10.44 10.29 10.30 519,642 -0.21(-1.99%)
May 09, 2002 10.72 11.07 10.47 10.51 449,945 -0.54(-4.92%)
May 08, 2002 10.76 11.07 10.76 11.05 1,763,907 +0.34(+3.13%)
May 07, 2002 10.63 10.75 10.60 10.72 635,645 +0.40(+3.93%)
May 06, 2002 10.39 10.49 10.31 10.31 456,267 -0.18(-1.75%)
May 03, 2002 10.88 10.88 10.48 10.50 2,208,005 -0.51(-4.65%)
May 02, 2002 10.79 11.04 10.78 11.01 2,886,795 +0.47(+4.50%)
May 01, 2002 10.44 10.59 10.40 10.54 684,321 +0.03(+0.24%)
Apr 30, 2002 10.26 10.51 10.24 10.51 1,181,048 +0.39(+3.81%)
Apr 29, 2002 10.16 10.21 10.08 10.12 503,205 +0.03(+0.25%)
Apr 26, 2002 10.31 10.31 10.09 10.10 749,119 -0.20(-1.90%)
Apr 25, 2002 10.19 10.31 10.17 10.29 923,123 +0.10(+0.99%)
Apr 24, 2002 10.12 10.28 10.10 10.19 1,071,841 +0.16(+1.64%)
Apr 23, 2002 9.902 10.04 9.877 10.03 1,096,179 +0.47(+4.97%)
Apr 22, 2002 9.618 9.618 9.510 9.554 478,551 -0.32(-3.21%)
Apr 19, 2002 9.871 9.902 9.820 9.871 565,316 +0.04(+0.39%)
Apr 18, 2002 9.896 9.940 9.763 9.833 1,761,220 -0.06(-0.64%)
Apr 17, 2002 9.871 9.966 9.839 9.896 795,267 +0.19(+1.96%)
Apr 16, 2002 9.580 9.706 9.580 9.706 1,529,372 +0.28(+2.95%)
Apr 15, 2002 9.333 9.453 9.333 9.428 293,167 +0.11(+1.15%)
Apr 12, 2002 9.251 9.365 9.251 9.320 540,503 +0.12(+1.31%)
Apr 11, 2002 9.365 9.409 9.200 9.200 436,986 -0.16(-1.69%)
Apr 10, 2002 9.333 9.396 9.301 9.358 706,289 -0.03(-0.27%)
Apr 09, 2002 9.403 9.542 9.371 9.384 482,502 -0.04(-0.47%)
Apr 08, 2002 9.333 9.428 9.257 9.428 379,300 -0.11(-1.19%)
Apr 05, 2002 9.554 9.567 9.491 9.542 396,211 +0.04(+0.47%)
Apr 04, 2002 9.441 9.542 9.441 9.497 1,685,360 +0.06(+0.60%)
Apr 03, 2002 9.580 9.580 9.428 9.441 875,552 +0.03(+0.27%)
Apr 02, 2002 9.586 9.586 9.415 9.415 375,823 -0.39(-3.94%)
Apr 01, 2002 9.795 9.808 9.649 9.801 322,563 +0.03(+0.26%)
Mar 29, 2002 9.687 9.808 9.687 9.776 569,583 +0.00(+0.00%)
Mar 28, 2002 9.687 9.808 9.687 9.776 569,583 +0.27(+2.86%)
Mar 27, 2002 9.523 9.523 9.447 9.504 1,067,573 +0.22(+2.32%)
Mar 26, 2002 9.301 9.460 9.276 9.289 416,124 +0.05(+0.55%)
Mar 25, 2002 9.333 9.371 9.225 9.238 341,844 -0.15(-1.62%)
Mar 22, 2002 9.491 9.516 9.365 9.390 570,847 -0.10(-1.07%)
Mar 21, 2002 9.409 9.542 9.339 9.491 911,270 -0.03(-0.33%)
Mar 20, 2002 9.491 9.637 9.428 9.523 1,338,932 -0.24(-2.46%)
Mar 19, 2002 9.839 9.864 9.713 9.763 1,563,035 -0.28(-2.77%)
Mar 18, 2002 10.19 10.22 10.03 10.04 278,153 -0.11(-1.06%)
Mar 15, 2002 10.12 10.18 10.06 10.15 430,506 -0.05(-0.50%)
Mar 14, 2002 10.19 10.27 10.16 10.20 718,142 +0.27(+2.74%)
Mar 13, 2002 9.972 10.13 9.928 9.928 466,698 -0.04(-0.44%)
Mar 12, 2002 10.06 10.09 9.934 9.972 786,259 -0.37(-3.61%)
Mar 11, 2002 10.16 10.35 10.07 10.35 1,119,569 +0.19(+1.87%)
Mar 08, 2002 10.18 10.24 10.10 10.16 817,709 +0.00(+0.00%)
Mar 07, 2002 10.22 10.28 10.16 10.16 2,073,827 +0.12(+1.20%)
Mar 06, 2002 9.618 10.09 9.605 10.04 1,952,767 +0.60(+6.37%)
Mar 05, 2002 9.529 9.605 9.396 9.434 594,079 -0.22(-2.23%)
Mar 04, 2002 9.447 9.713 9.434 9.649 1,193,375 +0.32(+3.39%)
Mar 01, 2002 9.187 9.365 9.137 9.333 817,393 +0.21(+2.29%)
Feb 28, 2002 9.213 9.238 9.048 9.124 727,151 -0.29(-3.09%)
Feb 27, 2002 9.403 9.580 9.365 9.415 630,587 +0.16(+1.71%)
Feb 26, 2002 9.301 9.301 9.162 9.257 756,231 -0.06(-0.68%)
Feb 25, 2002 9.175 9.333 9.111 9.320 735,527 +0.08(+0.82%)
Feb 22, 2002 9.137 9.301 9.111 9.244 753,702 +0.12(+1.32%)
Feb 21, 2002 9.365 9.365 9.080 9.124 564,051 -0.30(-3.22%)
Feb 20, 2002 9.225 9.447 9.187 9.428 668,517 +0.10(+1.09%)
Feb 19, 2002 9.428 9.491 9.327 9.327 1,110,403 -0.04(-0.41%)
Feb 18, 2002 9.523 9.567 9.365 9.365 1,165,717 +0.00(+0.00%)
Feb 15, 2002 9.523 9.567 9.365 9.365 1,165,717 -0.30(-3.14%)
Feb 14, 2002 9.504 9.719 9.466 9.668 2,324,166 +0.27(+2.83%)
Feb 13, 2002 9.384 9.460 9.352 9.403 1,037,861 -0.03(-0.34%)
Feb 12, 2002 9.365 9.491 9.238 9.434 1,058,881 +0.01(+0.07%)
Feb 11, 2002 9.415 9.428 9.238 9.428 688,747 +0.49(+5.52%)
Feb 08, 2002 8.795 8.947 8.782 8.934 728,099 +0.20(+2.32%)
Feb 07, 2002 8.643 8.858 8.643 8.732 766,977 -0.09(-1.00%)
Feb 06, 2002 8.890 8.922 8.795 8.820 541,610 +0.01(+0.07%)
Feb 05, 2002 8.795 8.858 8.713 8.814 874,446 -0.04(-0.50%)
Feb 04, 2002 8.909 8.953 8.827 8.858 427,187 -0.11(-1.27%)
Feb 01, 2002 9.080 9.080 8.928 8.972 220,152 -0.11(-1.25%)
Jan 31, 2002 9.099 9.111 8.941 9.086 644,021 -0.04(-0.49%)
Jan 30, 2002 9.017 9.175 8.890 9.130 900,523 -0.11(-1.16%)
Jan 29, 2002 9.270 9.371 9.175 9.238 1,402,622 +0.42(+4.81%)
Jan 28, 2002 8.700 8.839 8.675 8.814 1,601,281 +0.21(+2.43%)
Jan 25, 2002 8.801 8.801 8.593 8.605 1,623,249 -0.51(-5.56%)
Jan 24, 2002 9.099 9.175 9.017 9.111 603,720 +0.01(+0.07%)
Jan 23, 2002 9.093 9.162 8.941 9.105 657,770 +0.03(+0.28%)
Jan 22, 2002 9.390 9.390 9.074 9.080 1,569,515 -0.68(-7.00%)
Jan 21, 2002 9.839 9.871 9.732 9.763 452,632 +0.00(+0.00%)
Jan 18, 2002 9.839 9.902 9.732 9.763 452,632 -0.27(-2.71%)
Jan 17, 2002 9.902 10.05 9.858 10.04 674,523 +0.35(+3.66%)
Jan 16, 2002 9.776 9.776 9.681 9.681 460,850 -0.16(-1.61%)
Jan 15, 2002 9.744 9.934 9.744 9.839 438,250 +0.07(+0.71%)
Jan 14, 2002 9.966 9.991 9.719 9.770 708,186 -0.03(-0.32%)
Jan 11, 2002 9.852 10.05 9.801 9.801 785,626 -0.02(-0.19%)
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.