Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 7.800 8.090 7.800 7.920 148,800 +0.12(+1.54%)
Dec 30, 2002 8.000 8.050 7.750 7.800 259,800 -0.20(-2.50%)
Dec 27, 2002 8.020 8.190 7.950 8.000 73,600 -0.05(-0.62%)
Dec 26, 2002 8.050 8.120 8.000 8.050 112,400 +0.01(+0.12%)
Dec 24, 2002 7.980 8.100 7.960 8.040 151,900 +0.10(+1.26%)
Dec 23, 2002 7.800 7.990 7.770 7.940 203,000 +0.19(+2.45%)
Dec 20, 2002 8.100 8.100 7.650 7.750 299,700 +0.02(+0.26%)
Dec 19, 2002 7.410 7.770 7.410 7.730 529,700 +0.33(+4.46%)
Dec 18, 2002 7.300 7.500 7.230 7.400 434,900 +0.10(+1.37%)
Dec 17, 2002 7.490 7.540 7.180 7.300 201,000 -0.19(-2.54%)
Dec 16, 2002 7.360 7.490 7.280 7.490 240,400 +0.14(+1.90%)
Dec 13, 2002 7.610 7.610 7.350 7.350 163,900 -0.25(-3.29%)
Dec 12, 2002 7.050 7.630 7.050 7.600 557,200 +0.60(+8.57%)
Dec 11, 2002 6.980 7.000 6.860 7.000 117,200 +0.00(+0.00%)
Dec 10, 2002 7.000 7.050 6.820 7.000 318,300 +0.09(+1.30%)
Dec 09, 2002 6.960 6.960 6.730 6.910 411,700 -0.04(-0.58%)
Dec 06, 2002 6.860 6.990 6.820 6.950 924,900 -0.03(-0.43%)
Dec 05, 2002 7.750 7.850 6.820 6.980 2,188,500 -1.03(-12.86%)
Dec 04, 2002 8.150 8.250 7.910 8.010 110,300 -0.19(-2.32%)
Dec 03, 2002 8.310 8.670 8.200 8.200 146,700 -0.15(-1.80%)
Dec 02, 2002 8.350 8.450 8.150 8.350 272,900 +0.25(+3.09%)
Nov 29, 2002 8.450 8.450 8.100 8.100 60,500 -0.20(-2.41%)
Nov 27, 2002 7.940 8.450 7.830 8.300 199,200 +0.40(+5.06%)
Nov 26, 2002 7.650 7.940 7.650 7.900 110,100 +0.33(+4.36%)
Nov 25, 2002 7.900 7.900 7.570 7.570 337,400 -0.25(-3.20%)
Nov 22, 2002 7.550 7.970 7.430 7.820 176,200 +0.51(+6.98%)
Nov 21, 2002 7.500 7.500 7.220 7.310 300,800 -0.01(-0.14%)
Nov 20, 2002 7.360 7.360 7.210 7.320 131,500 -0.04(-0.54%)
Nov 19, 2002 7.240 7.590 7.200 7.360 255,500 +0.09(+1.24%)
Nov 18, 2002 7.790 7.790 7.050 7.270 219,200 -0.32(-4.22%)
Nov 15, 2002 7.780 7.780 7.200 7.590 890,000 -0.09(-1.17%)
Nov 14, 2002 7.600 7.820 7.520 7.680 55,700 +0.13(+1.72%)
Nov 13, 2002 7.600 8.000 7.350 7.550 90,300 +0.05(+0.67%)
Nov 12, 2002 7.490 7.700 7.350 7.500 217,800 +0.00(+0.00%)
Nov 11, 2002 7.610 7.800 7.450 7.500 408,800 -0.13(-1.70%)
Nov 08, 2002 7.500 7.630 7.300 7.630 159,200 +0.06(+0.79%)
Nov 07, 2002 7.750 7.750 7.430 7.570 265,800 -0.23(-2.95%)
Nov 06, 2002 7.750 8.000 7.650 7.800 495,300 +0.05(+0.65%)
Nov 05, 2002 7.950 8.000 7.400 7.750 288,300 -0.16(-2.02%)
Nov 04, 2002 8.150 8.200 7.870 7.910 163,600 -0.21(-2.59%)
Nov 01, 2002 8.080 8.370 7.860 8.120 134,000 -0.06(-0.73%)
Oct 31, 2002 8.180 8.200 7.900 8.180 96,200 +0.00(+0.00%)
Oct 30, 2002 7.800 8.200 7.720 8.180 239,000 +0.25(+3.15%)
Oct 29, 2002 7.500 7.950 7.430 7.930 24,550,000 +0.43(+5.73%)
Oct 28, 2002 7.800 7.870 7.440 7.500 281,500 -0.37(-4.70%)
Oct 25, 2002 7.700 7.950 7.350 7.870 179,300 +0.13(+1.68%)
Oct 24, 2002 7.900 8.100 7.690 7.740 326,500 -0.26(-3.25%)
Oct 23, 2002 7.670 8.140 7.670 8.000 108,400 +0.29(+3.76%)
Oct 22, 2002 7.900 7.900 7.600 7.710 106,400 -0.06(-0.77%)
Oct 21, 2002 7.530 7.800 7.270 7.770 211,600 +0.44(+6.00%)
Oct 18, 2002 7.600 7.600 7.230 7.330 79,100 -0.01(-0.14%)
Oct 17, 2002 7.550 7.700 7.280 7.340 98,600 -0.11(-1.48%)
Oct 16, 2002 7.730 7.730 7.190 7.450 241,700 -0.31(-3.99%)
Oct 15, 2002 7.600 7.850 7.500 7.760 258,900 +0.26(+3.47%)
Oct 14, 2002 7.270 7.750 7.270 7.500 239,400 +0.00(+0.00%)
Oct 11, 2002 7.400 7.700 6.950 7.500 397,200 +0.00(+0.00%)
Oct 10, 2002 7.000 7.500 6.800 7.500 403,600 +0.75(+11.11%)
Oct 09, 2002 7.740 7.740 6.380 6.750 1,409,700 -0.99(-12.79%)
Oct 08, 2002 8.280 8.280 7.500 7.740 638,300 -0.76(-8.94%)
Oct 07, 2002 9.200 9.200 8.500 8.500 347,600 -0.75(-8.11%)
Oct 04, 2002 9.640 9.640 9.000 9.250 118,500 -0.40(-4.15%)
Oct 03, 2002 9.450 9.860 9.200 9.650 413,700 -0.05(-0.52%)
Oct 02, 2002 10.05 10.25 9.700 9.700 126,300 -0.33(-3.29%)
Oct 01, 2002 9.960 10.16 9.800 10.03 317,900 -0.03(-0.30%)
Sep 30, 2002 9.740 10.55 9.270 10.06 220,000 +0.29(+2.97%)
Sep 27, 2002 10.17 10.17 9.770 9.770 61,300 -0.50(-4.87%)
Sep 26, 2002 10.20 10.27 10.00 10.27 85,600 +0.17(+1.68%)
Sep 25, 2002 10.23 10.45 10.00 10.10 103,100 -0.13(-1.27%)
Sep 24, 2002 9.900 10.28 9.820 10.23 570,400 +0.43(+4.39%)
Sep 23, 2002 9.650 10.00 9.650 9.800 6,870,000 -0.17(-1.71%)
Sep 20, 2002 10.28 10.28 9.800 9.970 246,100 -0.06(-0.60%)
Sep 19, 2002 10.38 10.38 10.01 10.03 35,300 -0.36(-3.46%)
Sep 18, 2002 10.69 10.72 10.20 10.39 76,300 -0.40(-3.71%)
Sep 17, 2002 11.10 11.15 10.79 10.79 61,400 -0.21(-1.91%)
Sep 16, 2002 10.98 11.26 10.90 11.00 113,900 +0.02(+0.18%)
Sep 13, 2002 11.10 11.25 10.91 10.98 365,600 -0.02(-0.18%)
Sep 12, 2002 11.05 11.24 10.70 11.00 278,000 +0.00(+0.00%)
Sep 11, 2002 11.10 11.24 11.00 11.00 234,500 -0.10(-0.90%)
Sep 10, 2002 10.90 11.15 10.90 11.10 112,000 -0.06(-0.54%)
Sep 09, 2002 10.95 11.41 10.65 11.16 134,200 +0.36(+3.33%)
Sep 06, 2002 10.55 10.95 10.55 10.80 161,700 +0.31(+2.96%)
Sep 05, 2002 10.05 10.65 10.05 10.49 122,600 -0.21(-1.96%)
Sep 04, 2002 10.40 10.81 10.28 10.70 784,200 +0.39(+3.78%)
Sep 03, 2002 10.90 10.90 10.31 10.31 215,200 -0.54(-4.98%)
Aug 30, 2002 10.85 11.11 10.84 10.85 81,900 +0.00(+0.00%)
Aug 29, 2002 10.29 11.50 10.00 10.85 496,200 +0.56(+5.44%)
Aug 28, 2002 10.75 10.75 10.20 10.29 294,900 -0.46(-4.28%)
Aug 27, 2002 10.90 11.00 10.71 10.75 111,200 +0.01(+0.09%)
Aug 26, 2002 10.87 11.00 10.60 10.74 110,200 -0.11(-1.01%)
Aug 23, 2002 10.96 11.00 10.85 10.85 125,600 -0.14(-1.27%)
Aug 22, 2002 11.15 11.15 10.75 10.99 173,300 -0.11(-0.99%)
Aug 21, 2002 11.10 11.15 10.93 11.10 86,800 +0.03(+0.27%)
Aug 20, 2002 11.65 11.65 11.07 11.07 30,000 -0.18(-1.60%)
Aug 16, 2002 10.60 11.52 10.52 11.25 85,500 +0.45(+4.17%)
Aug 15, 2002 11.17 11.17 10.80 10.80 104,100 -0.37(-3.31%)
Aug 14, 2002 10.53 11.18 10.48 11.17 105,700 +0.65(+6.18%)
Aug 13, 2002 11.09 11.09 10.52 10.52 104,900 -0.57(-5.14%)
Aug 12, 2002 11.04 11.19 10.82 11.09 48,800 -0.16(-1.42%)
Aug 07, 2002 10.44 11.25 10.44 11.25 234,200 +0.85(+8.17%)
Aug 06, 2002 10.04 10.40 10.02 10.40 162,200 +0.61(+6.23%)
Aug 05, 2002 10.16 10.38 9.750 9.790 141,500 -0.36(-3.55%)
Aug 02, 2002 10.85 10.95 10.15 10.15 78,800 -0.70(-6.45%)
Aug 01, 2002 10.98 11.20 10.80 10.85 162,800 -0.17(-1.54%)
Jul 31, 2002 11.01 11.05 10.71 11.02 167,400 +0.01(+0.09%)
Jul 30, 2002 10.55 11.11 10.54 11.01 343,400 +0.36(+3.38%)
Jul 29, 2002 9.700 10.90 9.700 10.65 248,600 +0.65(+6.50%)
Jul 26, 2002 9.870 10.00 9.520 10.00 98,000 +0.23(+2.35%)
Jul 25, 2002 9.990 10.23 9.480 9.770 278,500 -0.22(-2.20%)
Jul 24, 2002 9.700 10.09 9.500 9.990 252,600 +0.24(+2.46%)
Jul 23, 2002 10.25 10.25 9.740 9.750 143,400 -0.54(-5.25%)
Jul 22, 2002 10.48 10.65 10.18 10.29 226,000 -0.21(-2.00%)
Jul 19, 2002 10.97 11.15 10.40 10.50 143,500 -1.00(-8.70%)
Jul 17, 2002 11.50 11.73 11.01 11.50 139,400 -0.40(-3.36%)
Jul 12, 2002 11.90 12.00 11.67 11.90 137,500 -0.21(-1.73%)
Jul 11, 2002 11.75 12.15 11.70 12.11 172,500 +0.41(+3.50%)
Jul 10, 2002 12.90 12.90 11.70 11.70 775,600 -1.13(-8.81%)
Jul 09, 2002 13.35 13.37 13.05 12.83 488,200 -0.52(-3.90%)
Jul 08, 2002 13.51 13.51 13.35 13.35 99,900 -0.15(-1.11%)
Jul 05, 2002 13.03 13.60 12.98 13.50 54,400 +0.48(+3.69%)
Jul 04, 2002 12.97 13.25 12.80 13.02 577,800 +0.00(+0.00%)
Jul 03, 2002 12.97 13.25 12.80 13.02 577,800 -0.10(-0.76%)
Jul 02, 2002 13.76 13.76 13.22 13.12 251,300 -0.54(-3.95%)
Jul 01, 2002 14.30 14.35 13.55 13.66 85,300 -0.64(-4.48%)
Jun 28, 2002 14.05 14.50 13.70 14.30 221,400 +0.10(+0.70%)
Jun 27, 2002 13.75 14.25 13.63 14.20 149,500 +0.36(+2.60%)
Jun 26, 2002 13.85 14.29 13.40 13.84 232,500 -0.16(-1.14%)
Jun 25, 2002 14.35 14.55 13.80 14.00 170,700 -0.25(-1.75%)
Jun 21, 2002 13.97 14.05 13.96 14.25 117,300 +0.30(+2.15%)
Jun 20, 2002 13.75 14.03 13.43 13.95 526,100 +0.00(+0.00%)
Jun 19, 2002 14.05 14.32 13.70 13.95 128,400 -0.16(-1.13%)
Jun 18, 2002 13.67 14.30 13.65 14.11 137,600 +0.36(+2.62%)
Jun 17, 2002 13.35 13.75 13.35 13.75 86,600 +0.48(+3.62%)
Jun 14, 2002 13.05 13.60 13.05 13.27 126,500 -0.33(-2.43%)
Jun 12, 2002 13.65 13.70 13.45 13.60 56,500 -0.06(-0.44%)
Jun 11, 2002 13.90 13.93 13.65 13.66 62,800 -0.29(-2.08%)
Jun 10, 2002 13.95 14.06 13.65 13.95 125,100 -0.05(-0.36%)
Jun 07, 2002 13.52 14.06 13.50 14.00 104,000 +0.41(+3.02%)
Jun 06, 2002 14.28 14.30 13.33 13.59 188,500 -0.76(-5.30%)
Jun 05, 2002 14.00 14.40 13.90 14.35 176,600 -0.25(-1.71%)
May 31, 2002 14.40 14.70 14.37 14.60 54,100 -0.24(-1.62%)
May 28, 2002 14.87 14.87 14.42 14.84 198,700 +0.02(+0.13%)
May 27, 2002 15.10 15.12 14.82 14.82 48,600 +0.00(+0.00%)
May 24, 2002 15.10 15.12 14.82 14.82 46,600 -0.28(-1.85%)
May 23, 2002 14.80 15.10 14.70 15.10 69,200 +0.20(+1.34%)
May 22, 2002 14.95 15.05 14.75 14.90 91,400 -0.13(-0.86%)
May 21, 2002 15.10 15.15 14.80 15.03 158,400 -0.02(-0.13%)
May 20, 2002 15.06 15.06 14.80 15.05 127,900 -0.02(-0.13%)
May 17, 2002 15.11 15.25 14.91 15.07 10,000 -0.02(-0.13%)
May 16, 2002 15.43 15.57 14.98 15.09 201,700 -0.34(-2.20%)
May 15, 2002 15.60 15.60 15.15 15.43 247,800 -0.22(-1.41%)
May 14, 2002 14.90 15.65 14.90 15.65 86,100 +0.75(+5.03%)
May 13, 2002 14.85 15.00 14.65 14.90 388,000 -0.02(-0.13%)
May 10, 2002 14.95 15.04 14.80 14.92 179,600 -0.08(-0.53%)
May 09, 2002 15.30 15.40 14.70 15.00 510,100 -0.29(-1.90%)
May 08, 2002 15.19 15.45 14.95 15.29 156,300 +0.20(+1.33%)
May 07, 2002 15.15 15.45 15.09 15.09 224,200 -0.16(-1.05%)
May 06, 2002 15.82 15.82 15.15 15.25 118,700 -0.48(-3.05%)
May 03, 2002 15.83 15.95 15.70 15.73 340,000 -0.20(-1.26%)
May 02, 2002 15.85 15.95 15.63 15.93 326,100 +0.14(+0.89%)
May 01, 2002 15.60 15.84 15.20 15.79 306,400 +0.09(+0.57%)
Apr 30, 2002 15.25 15.75 15.10 15.70 262,300 +0.38(+2.48%)
Apr 29, 2002 15.46 15.75 15.10 15.32 247,300 -0.42(-2.67%)
Apr 26, 2002 15.50 15.95 15.50 15.74 632,500 +0.03(+0.19%)
Apr 25, 2002 15.40 15.74 15.22 15.71 425,600 +0.31(+2.01%)
Apr 24, 2002 15.00 15.40 15.00 15.40 159,000 +0.38(+2.53%)
Apr 23, 2002 14.94 15.04 14.84 15.02 465,500 -0.02(-0.13%)
Apr 22, 2002 15.20 15.20 14.82 15.04 97,800 -0.21(-1.38%)
Apr 19, 2002 15.15 15.25 15.00 15.25 465,100 +0.20(+1.33%)
Apr 18, 2002 14.99 15.15 14.99 15.05 546,700 +0.06(+0.40%)
Apr 17, 2002 15.40 15.40 14.87 14.99 363,600 -0.37(-2.41%)
Apr 16, 2002 14.76 15.44 14.76 15.36 1,030,300 +0.67(+4.56%)
Apr 15, 2002 14.25 14.70 14.25 14.69 933,100 +0.36(+2.51%)
Apr 12, 2002 14.33 14.34 14.15 14.33 418,700 +0.10(+0.70%)
Apr 11, 2002 14.38 14.38 14.16 14.23 691,500 -0.08(-0.56%)
Apr 10, 2002 14.30 14.39 14.29 14.31 301,200 -0.03(-0.21%)
Apr 09, 2002 14.50 14.50 14.20 14.34 635,200 -0.15(-1.04%)
Apr 08, 2002 14.12 14.49 14.06 14.49 361,900 +0.27(+1.90%)
Apr 05, 2002 14.40 14.40 14.06 14.22 408,500 -0.08(-0.56%)
Apr 04, 2002 13.73 14.30 13.63 14.30 2,120,800 +0.67(+4.92%)
Apr 03, 2002 13.83 13.85 13.30 13.63 1,839,900 -0.10(-0.73%)
Apr 02, 2002 14.51 14.56 13.63 13.73 2,381,900 -0.77(-5.31%)
Apr 01, 2002 15.25 15.25 14.50 14.50 2,669,800 -1.22(-7.76%)
Mar 29, 2002 15.94 16.25 15.35 15.72 1,046,400 +0.00(+0.00%)
Mar 28, 2002 15.94 16.25 15.35 15.72 1,046,400 -0.23(-1.44%)
Mar 27, 2002 14.55 15.98 14.55 15.95 1,240,800 +1.41(+9.70%)
Mar 26, 2002 14.80 15.10 14.40 14.54 616,100 +0.09(+0.62%)
Mar 25, 2002 14.00 14.55 14.00 14.45 320,700 +0.61(+4.41%)
Mar 22, 2002 13.84 14.01 13.75 13.84 199,400 -0.10(-0.72%)
Mar 21, 2002 13.60 13.95 13.55 13.94 157,300 +0.32(+2.35%)
Mar 20, 2002 13.70 13.74 13.55 13.62 135,800 -0.03(-0.22%)
Mar 19, 2002 13.45 13.87 13.45 13.65 137,300 +0.15(+1.11%)
Mar 18, 2002 13.61 13.65 13.46 13.50 7,220,000 -0.14(-1.03%)
Mar 15, 2002 13.50 13.70 13.50 13.64 239,300 -0.06(-0.44%)
Mar 14, 2002 13.70 13.80 13.67 13.70 216,100 -0.10(-0.72%)
Mar 13, 2002 13.58 13.89 13.58 13.80 275,400 +0.12(+0.88%)
Mar 12, 2002 13.75 13.98 13.50 13.68 299,500 -0.22(-1.58%)
Mar 11, 2002 13.70 13.98 13.47 13.90 167,300 +0.30(+2.21%)
Mar 08, 2002 13.34 13.67 13.24 13.60 238,000 +0.16(+1.19%)
Mar 07, 2002 13.50 13.85 13.15 13.44 384,000 -0.16(-1.18%)
Mar 06, 2002 10.95 13.60 10.80 13.60 403,900 +2.65(+24.20%)
Mar 05, 2002 10.97 11.00 10.72 10.95 109,700 -0.05(-0.45%)
Mar 04, 2002 11.05 11.06 10.74 11.00 106,200 +0.00(+0.00%)
Mar 01, 2002 10.85 11.00 10.60 11.00 127,000 +0.13(+1.20%)
Feb 28, 2002 11.05 11.09 10.86 10.87 106,900 -0.12(-1.09%)
Feb 27, 2002 11.10 11.13 10.93 10.99 175,200 -0.11(-0.99%)
Feb 26, 2002 10.96 11.15 10.96 11.10 152,300 +0.14(+1.28%)
Feb 25, 2002 10.80 11.14 10.80 10.96 98,100 -0.09(-0.81%)
Feb 22, 2002 11.10 11.10 10.85 11.05 116,100 +0.04(+0.36%)
Feb 21, 2002 11.15 11.15 11.00 11.01 90,500 -0.14(-1.26%)
Feb 20, 2002 11.30 11.34 11.05 11.15 137,700 -0.19(-1.68%)
Feb 19, 2002 11.44 11.60 11.30 11.34 60,300 -0.16(-1.39%)
Feb 18, 2002 11.53 11.80 11.46 11.50 101,100 +0.00(+0.00%)
Feb 15, 2002 11.53 11.80 11.46 11.50 101,100 +0.01(+0.09%)
Feb 14, 2002 12.00 12.18 11.48 11.49 103,300 -0.51(-4.25%)
Feb 13, 2002 11.95 12.16 11.86 12.00 124,000 +0.35(+3.00%)
Feb 12, 2002 11.65 11.70 11.30 11.65 194,000 +0.18(+1.57%)
Feb 11, 2002 10.95 11.49 10.90 11.47 78,300 +0.48(+4.37%)
Feb 08, 2002 10.70 11.00 10.65 10.99 68,800 +0.34(+3.19%)
Feb 07, 2002 10.55 11.05 10.55 10.65 159,100 +0.01(+0.09%)
Feb 06, 2002 10.80 10.85 10.62 10.64 89,700 -0.16(-1.48%)
Feb 05, 2002 10.65 10.80 10.50 10.80 221,800 +0.15(+1.41%)
Feb 04, 2002 11.19 11.19 10.55 10.65 1,660,000 -0.55(-4.91%)
Feb 01, 2002 11.33 11.34 10.99 11.20 360,400 -0.18(-1.58%)
Jan 31, 2002 11.55 11.60 11.00 11.38 275,800 -0.15(-1.30%)
Jan 30, 2002 11.58 11.70 11.37 11.53 56,100 +0.00(+0.00%)
Jan 29, 2002 11.89 11.89 11.32 11.53 194,700 -0.36(-3.03%)
Jan 28, 2002 11.80 11.90 11.74 11.89 107,800 +0.03(+0.25%)
Jan 25, 2002 12.10 12.10 11.75 11.86 170,200 -0.24(-1.98%)
Jan 24, 2002 12.14 12.29 12.03 12.10 97,900 +0.06(+0.50%)
Jan 23, 2002 11.55 12.15 11.55 12.04 480,000 +0.54(+4.70%)
Jan 22, 2002 12.35 12.40 10.75 11.50 883,700 -2.79(-19.52%)
Jan 21, 2002 14.46 14.49 14.22 14.29 38,000 +0.00(+0.00%)
Jan 18, 2002 14.46 14.49 14.22 14.29 37,600 -0.17(-1.18%)
Jan 17, 2002 14.22 14.50 14.14 14.46 42,300 +0.24(+1.69%)
Jan 16, 2002 14.43 14.50 14.10 14.22 69,500 -0.31(-2.13%)
Jan 15, 2002 14.41 14.68 14.22 14.53 65,900 +0.03(+0.21%)
Jan 14, 2002 14.25 14.79 14.17 14.50 70,300 +0.20(+1.40%)
Jan 11, 2002 14.79 14.80 14.30 14.30 89,700 -0.48(-3.25%)
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.