Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 9.575 9.680 9.300 9.455 1,117,100 -0.08(-0.89%)
Dec 30, 2002 9.350 9.540 9.020 9.540 1,233,500 +0.06(+0.69%)
Dec 27, 2002 9.725 9.725 9.410 9.475 861,100 -0.24(-2.47%)
Dec 26, 2002 9.550 9.900 9.550 9.715 674,500 +0.04(+0.41%)
Dec 24, 2002 9.750 9.750 9.325 9.675 1,146,000 -0.16(-1.68%)
Dec 23, 2002 10.43 10.47 9.575 9.840 1,707,600 -0.66(-6.29%)
Dec 20, 2002 10.45 10.62 10.28 10.50 910,800 +0.21(+2.04%)
Dec 19, 2002 10.21 10.62 10.02 10.29 636,300 +0.08(+0.83%)
Dec 18, 2002 10.52 10.52 10.12 10.21 732,900 -0.31(-2.95%)
Dec 17, 2002 10.71 10.85 10.52 10.52 705,900 -0.20(-1.82%)
Dec 16, 2002 10.62 10.71 10.55 10.71 1,721,600 +0.16(+1.47%)
Dec 13, 2002 10.80 10.96 10.43 10.55 500,700 -0.35(-3.21%)
Dec 12, 2002 10.85 11.06 10.60 10.90 737,900 +0.26(+2.49%)
Dec 11, 2002 10.48 10.69 10.26 10.64 732,800 +0.16(+1.53%)
Dec 10, 2002 10.51 10.71 10.35 10.48 683,700 -0.03(-0.29%)
Dec 09, 2002 10.93 10.93 10.46 10.51 674,100 -0.42(-3.80%)
Dec 06, 2002 10.45 11.00 10.45 10.93 751,000 +0.26(+2.39%)
Dec 05, 2002 10.50 11.24 10.53 10.67 1,511,800 -0.40(-3.66%)
Dec 04, 2002 10.50 11.19 10.45 11.07 1,767,700 +0.30(+2.78%)
Dec 03, 2002 11.50 11.51 10.70 10.78 2,656,300 -0.74(-6.43%)
Dec 02, 2002 11.68 11.87 11.30 11.52 1,935,100 +0.28(+2.45%)
Nov 29, 2002 11.20 11.39 11.08 11.24 546,300 +0.10(+0.90%)
Nov 27, 2002 11.17 11.25 10.89 11.14 1,479,000 -0.03(-0.27%)
Nov 26, 2002 11.22 11.32 11.03 11.17 1,394,300 -0.05(-0.49%)
Nov 25, 2002 10.81 11.23 10.81 11.22 1,021,200 +0.41(+3.84%)
Nov 22, 2002 10.72 10.96 10.62 10.81 943,300 +0.10(+0.89%)
Nov 21, 2002 10.40 10.80 10.36 10.71 1,431,400 +0.53(+5.15%)
Nov 20, 2002 9.905 10.24 9.905 10.19 763,700 +0.29(+2.93%)
Nov 19, 2002 10.10 10.25 9.825 9.900 725,800 -0.20(-1.93%)
Nov 18, 2002 10.59 10.65 10.09 10.10 955,800 -0.43(-4.09%)
Nov 15, 2002 10.38 10.61 10.20 10.53 985,500 +0.15(+1.45%)
Nov 14, 2002 10.25 10.54 10.25 10.38 1,297,000 +0.39(+3.96%)
Nov 13, 2002 9.800 10.13 9.660 9.980 795,400 +0.13(+1.37%)
Nov 12, 2002 9.700 10.07 9.630 9.845 1,332,700 +0.21(+2.23%)
Nov 11, 2002 9.910 10.00 9.250 9.630 1,548,600 -0.59(-5.82%)
Nov 08, 2002 10.65 10.92 10.06 10.22 1,680,100 -0.40(-3.76%)
Nov 07, 2002 10.62 10.91 10.46 10.62 2,058,500 +0.31(+3.01%)
Nov 06, 2002 10.10 10.50 10.00 10.31 1,622,100 +0.33(+3.36%)
Nov 05, 2002 9.675 9.995 9.675 9.980 683,400 +0.30(+3.15%)
Nov 04, 2002 10.05 10.20 9.550 9.675 1,060,500 -0.38(-3.73%)
Nov 01, 2002 9.700 10.05 9.575 10.05 837,000 +0.40(+4.15%)
Oct 31, 2002 9.750 9.925 9.640 9.650 643,300 +0.03(+0.31%)
Oct 30, 2002 9.650 9.670 9.375 9.620 680,200 -0.03(-0.31%)
Oct 29, 2002 9.905 9.905 9.255 9.650 2,379,600 -0.25(-2.53%)
Oct 28, 2002 10.29 10.54 9.830 9.900 1,451,500 -0.30(-2.99%)
Oct 25, 2002 10.03 10.22 9.875 10.21 785,800 +0.18(+1.74%)
Oct 24, 2002 10.20 10.22 9.675 10.03 1,202,800 -0.07(-0.69%)
Oct 23, 2002 9.850 10.11 9.760 10.10 1,100,800 +0.23(+2.33%)
Oct 22, 2002 9.830 10.00 9.710 9.870 1,007,000 -0.16(-1.60%)
Oct 21, 2002 9.775 10.14 9.600 10.03 1,419,800 +0.13(+1.36%)
Oct 18, 2002 9.655 10.02 9.600 9.895 1,603,300 +0.24(+2.54%)
Oct 17, 2002 9.400 9.775 9.325 9.650 1,966,100 +0.80(+9.04%)
Oct 16, 2002 9.355 9.355 8.850 8.850 1,061,300 -0.65(-6.84%)
Oct 15, 2002 9.250 9.625 9.240 9.500 2,062,600 +0.54(+6.03%)
Oct 14, 2002 8.625 9.240 8.620 8.960 1,103,300 +0.17(+1.93%)
Oct 11, 2002 9.050 9.240 8.750 8.790 2,016,700 +0.06(+0.74%)
Oct 10, 2002 8.000 8.725 8.000 8.725 2,447,500 +0.72(+9.06%)
Oct 09, 2002 7.900 8.225 7.800 8.000 1,283,600 -0.22(-2.74%)
Oct 08, 2002 7.725 8.250 7.725 8.225 1,833,800 +0.60(+7.87%)
Oct 07, 2002 7.835 7.950 7.505 7.625 1,317,800 -0.21(-2.68%)
Oct 04, 2002 8.075 8.195 7.410 7.835 1,425,500 -0.18(-2.25%)
Oct 03, 2002 8.225 8.335 7.870 8.015 981,200 -0.14(-1.72%)
Oct 02, 2002 8.200 8.650 7.815 8.155 2,107,100 +0.19(+2.39%)
Oct 01, 2002 7.900 8.090 7.000 7.965 2,828,800 +0.00(+0.00%)
Sep 30, 2002 8.300 8.370 7.500 7.965 1,514,900 -0.61(-7.11%)
Sep 27, 2002 8.985 8.985 8.510 8.575 593,200 -0.38(-4.19%)
Sep 26, 2002 8.950 9.235 8.785 8.950 672,400 +0.05(+0.62%)
Sep 25, 2002 8.650 8.950 8.475 8.895 968,100 +0.33(+3.91%)
Sep 24, 2002 8.350 8.800 7.925 8.560 1,358,700 +0.06(+0.71%)
Sep 23, 2002 8.925 8.925 8.250 8.500 1,108,100 -0.50(-5.56%)
Sep 20, 2002 8.980 9.165 8.835 9.000 320,000 +0.00(+0.00%)
Sep 19, 2002 9.210 9.225 8.830 9.000 650,800 -0.37(-3.95%)
Sep 18, 2002 9.190 9.375 8.830 9.370 603,100 +0.12(+1.30%)
Sep 17, 2002 9.600 9.620 9.220 9.250 766,500 -0.25(-2.63%)
Sep 16, 2002 9.165 9.515 9.130 9.500 659,200 +0.34(+3.71%)
Sep 13, 2002 9.100 9.200 9.000 9.160 674,700 -0.04(-0.43%)
Sep 12, 2002 9.250 9.295 8.900 9.200 740,300 -0.12(-1.29%)
Sep 11, 2002 9.370 9.475 9.235 9.320 729,000 +0.10(+1.03%)
Sep 10, 2002 9.200 9.275 9.050 9.225 815,500 +0.07(+0.82%)
Sep 09, 2002 8.915 9.220 8.680 9.150 1,224,700 +0.24(+2.64%)
Sep 06, 2002 8.750 9.095 8.750 8.915 1,221,300 +0.29(+3.36%)
Sep 05, 2002 8.840 8.840 8.350 8.625 1,185,500 -0.21(-2.43%)
Sep 04, 2002 8.575 8.870 8.500 8.840 1,415,900 +0.37(+4.31%)
Sep 03, 2002 8.750 8.750 8.350 8.475 1,141,900 -0.40(-4.51%)
Aug 30, 2002 8.800 8.900 8.600 8.875 1,833,500 +0.29(+3.32%)
Aug 29, 2002 7.975 8.620 7.650 8.590 3,095,100 +1.05(+13.93%)
Aug 28, 2002 7.525 7.705 7.385 7.540 1,574,400 +0.00(+0.00%)
Aug 27, 2002 8.150 8.190 7.525 7.540 1,562,200 -0.59(-7.31%)
Aug 26, 2002 8.330 8.330 7.800 8.135 879,100 -0.10(-1.15%)
Aug 23, 2002 8.550 8.550 8.125 8.230 879,400 -0.32(-3.74%)
Aug 22, 2002 8.555 8.585 8.200 8.550 788,500 +0.00(+0.00%)
Aug 21, 2002 8.725 8.725 8.425 8.550 1,414,500 +0.10(+1.18%)
Aug 20, 2002 8.710 8.710 8.275 8.450 1,196,100 +0.04(+0.48%)
Aug 16, 2002 8.605 8.520 8.055 8.410 1,369,600 +0.19(+2.25%)
Aug 15, 2002 8.125 8.375 7.950 8.225 1,519,200 +0.21(+2.68%)
Aug 14, 2002 7.385 8.010 7.255 8.010 1,211,200 +0.63(+8.54%)
Aug 13, 2002 7.490 7.620 7.300 7.380 1,203,100 -0.12(-1.60%)
Aug 12, 2002 7.150 7.500 7.050 7.500 653,000 +0.77(+11.44%)
Aug 07, 2002 7.250 7.550 6.510 6.730 2,904,600 -0.52(-7.17%)
Aug 06, 2002 7.125 7.375 6.910 7.250 1,496,100 +0.50(+7.49%)
Aug 05, 2002 7.000 7.195 6.675 6.745 1,589,100 -0.25(-3.64%)
Aug 02, 2002 7.450 7.495 6.675 7.000 2,689,100 -0.57(-7.53%)
Aug 01, 2002 7.880 7.950 7.500 7.570 1,850,500 -0.32(-4.12%)
Jul 31, 2002 8.850 8.850 7.400 7.895 3,504,600 -0.96(-10.79%)
Jul 30, 2002 9.100 9.250 8.575 8.850 1,776,300 -7.40(-45.54%)
Jul 26, 2002 16.38 16.75 16.23 16.25 612,400 +0.20(+1.25%)
Jul 25, 2002 16.12 16.68 15.59 16.05 1,453,500 +0.49(+3.15%)
Jul 24, 2002 13.50 15.64 13.26 15.56 1,154,400 +1.56(+11.14%)
Jul 23, 2002 14.03 14.35 13.53 14.00 944,200 +0.02(+0.11%)
Jul 22, 2002 15.00 15.25 13.75 13.98 1,748,700 -1.29(-8.42%)
Jul 19, 2002 14.75 15.40 14.62 15.27 947,600 +0.06(+0.43%)
Jul 17, 2002 15.95 16.48 14.00 15.21 1,407,100 -2.10(-12.11%)
Jul 12, 2002 17.20 17.50 16.93 17.30 1,114,600 +0.51(+3.04%)
Jul 11, 2002 17.12 17.70 16.12 16.79 1,004,500 -0.49(-2.84%)
Jul 10, 2002 17.50 17.75 17.20 17.28 847,800 +0.01(+0.03%)
Jul 09, 2002 18.62 18.80 17.46 17.27 1,700,800 -0.94(-5.16%)
Jul 08, 2002 18.32 18.73 18.25 18.21 786,000 +0.26(+1.45%)
Jul 05, 2002 18.00 18.20 17.73 17.95 366,200 +0.77(+4.51%)
Jul 04, 2002 16.54 17.22 16.32 17.18 1,028,100 +0.00(+0.00%)
Jul 03, 2002 16.54 17.22 16.32 17.18 1,028,100 +0.64(+3.90%)
Jul 02, 2002 16.90 17.05 16.14 16.54 1,533,200 -0.62(-3.61%)
Jul 01, 2002 18.27 18.66 17.12 17.16 1,760,400 -1.00(-5.53%)
Jun 28, 2002 18.87 18.98 17.95 18.16 2,130,800 -0.71(-3.76%)
Jun 27, 2002 18.80 18.95 18.12 18.87 1,321,000 +0.57(+3.14%)
Jun 26, 2002 17.50 18.70 16.50 18.30 904,300 -0.21(-1.13%)
Jun 25, 2002 19.20 19.32 18.40 18.50 1,198,100 -0.63(-3.29%)
Jun 21, 2002 19.75 19.80 19.07 19.14 391,000 -0.41(-2.12%)
Jun 20, 2002 20.12 20.12 19.46 19.55 368,600 -0.47(-2.37%)
Jun 19, 2002 19.91 20.30 19.62 20.02 543,000 +0.11(+0.55%)
Jun 18, 2002 20.30 20.30 19.89 19.91 490,800 -0.37(-1.82%)
Jun 17, 2002 19.95 20.43 19.80 20.29 474,700 +0.70(+3.55%)
Jun 14, 2002 19.38 19.74 18.66 19.59 706,800 -0.64(-3.19%)
Jun 12, 2002 20.20 20.45 20.00 20.23 521,600 -0.14(-0.69%)
Jun 11, 2002 20.68 20.98 20.32 20.38 560,900 -0.24(-1.16%)
Jun 10, 2002 20.70 20.74 20.35 20.61 630,100 +0.11(+0.56%)
Jun 07, 2002 20.50 20.50 19.93 20.50 1,394,100 +0.00(+0.00%)
Jun 06, 2002 20.15 20.71 19.82 20.50 1,817,700 +0.82(+4.19%)
Jun 05, 2002 19.00 19.75 18.89 19.68 1,190,900 +0.54(+2.82%)
May 31, 2002 18.27 19.38 18.25 19.14 1,205,500 -0.01(-0.08%)
May 28, 2002 19.70 19.75 18.55 19.15 792,400 -0.11(-0.55%)
May 27, 2002 19.82 19.82 19.19 19.25 333,500 +0.00(+0.00%)
May 24, 2002 19.82 19.82 19.19 19.25 332,100 -0.54(-2.73%)
May 23, 2002 18.62 19.90 18.62 19.80 740,900 +1.23(+6.60%)
May 22, 2002 18.80 19.18 18.20 18.57 853,200 -0.38(-2.01%)
May 21, 2002 20.47 20.48 18.75 18.95 1,003,400 -1.52(-7.43%)
May 20, 2002 20.70 20.70 20.45 20.47 7,070,000 +0.00(+0.02%)
May 17, 2002 20.14 20.46 20.14 20.46 266,400 +0.32(+1.61%)
May 16, 2002 20.25 20.41 19.85 20.14 434,200 -0.15(-0.74%)
May 15, 2002 20.40 21.00 20.15 20.29 566,500 -0.02(-0.07%)
May 14, 2002 19.96 20.40 19.77 20.30 488,700 +0.73(+3.73%)
May 13, 2002 19.35 19.84 19.35 19.57 387,300 +0.22(+1.16%)
May 10, 2002 20.15 20.15 19.12 19.35 815,300 -0.79(-3.95%)
May 09, 2002 19.50 20.36 19.50 20.14 1,417,900 +0.72(+3.73%)
May 08, 2002 19.00 19.49 18.62 19.42 1,280,800 +1.32(+7.26%)
May 07, 2002 18.18 18.43 18.00 18.11 480,700 +0.01(+0.06%)
May 06, 2002 18.74 18.80 17.98 18.09 632,900 -0.64(-3.44%)
May 03, 2002 18.83 18.99 18.43 18.74 328,700 -0.09(-0.48%)
May 02, 2002 18.47 18.98 18.42 18.83 689,000 +0.53(+2.90%)
May 01, 2002 18.10 18.50 17.89 18.30 574,100 +0.26(+1.44%)
Apr 30, 2002 17.95 18.12 17.60 18.04 476,000 +0.31(+1.75%)
Apr 29, 2002 17.79 18.12 17.62 17.73 299,500 -0.05(-0.31%)
Apr 26, 2002 18.18 18.50 17.66 17.79 418,400 -0.01(-0.06%)
Apr 25, 2002 17.68 17.86 17.25 17.80 402,500 -0.05(-0.31%)
Apr 24, 2002 18.38 18.98 17.81 17.85 699,700 -0.13(-0.72%)
Apr 23, 2002 18.18 18.46 17.75 17.98 522,500 +0.14(+0.78%)
Apr 22, 2002 17.53 18.00 17.50 17.84 499,600 +0.31(+1.77%)
Apr 19, 2002 17.99 18.24 17.38 17.53 316,200 -0.34(-1.90%)
Apr 18, 2002 17.30 17.89 17.26 17.87 569,100 +0.50(+2.85%)
Apr 17, 2002 17.60 17.62 17.35 17.38 231,400 -0.12(-0.69%)
Apr 16, 2002 17.50 17.80 17.23 17.50 337,700 +0.32(+1.89%)
Apr 15, 2002 17.65 17.70 17.07 17.17 315,900 -0.47(-2.66%)
Apr 12, 2002 17.85 18.00 17.05 17.64 583,900 +0.23(+1.35%)
Apr 11, 2002 18.54 18.54 17.39 17.41 783,100 -1.09(-5.92%)
Apr 10, 2002 17.55 18.62 17.50 18.50 1,158,300 +0.95(+5.41%)
Apr 09, 2002 17.43 17.73 17.30 17.55 951,000 +0.66(+3.91%)
Apr 08, 2002 16.52 16.99 16.32 16.89 430,300 +0.37(+2.24%)
Apr 05, 2002 16.70 17.06 16.38 16.52 607,900 +0.11(+0.67%)
Apr 04, 2002 15.63 16.48 15.53 16.41 590,400 +0.78(+4.96%)
Apr 03, 2002 14.75 15.94 14.74 15.63 1,037,000 +0.36(+2.36%)
Apr 02, 2002 16.38 16.38 15.12 15.28 832,900 -1.23(-7.45%)
Apr 01, 2002 16.81 16.82 15.97 16.50 661,900 -0.35(-2.05%)
Mar 29, 2002 17.23 17.25 16.79 16.85 335,600 +0.00(+0.00%)
Mar 28, 2002 17.23 17.25 16.79 16.85 335,500 -0.15(-0.88%)
Mar 27, 2002 16.90 17.22 16.75 17.00 481,400 +0.11(+0.62%)
Mar 26, 2002 16.48 17.25 16.48 16.89 696,000 +0.59(+3.65%)
Mar 25, 2002 16.20 16.71 15.75 16.30 1,404,400 +0.10(+0.62%)
Mar 22, 2002 17.48 17.48 16.00 16.20 779,600 -1.26(-7.22%)
Mar 21, 2002 17.62 17.62 17.13 17.46 386,400 -0.16(-0.91%)
Mar 20, 2002 18.13 18.14 17.50 17.62 540,200 -0.55(-3.05%)
Mar 19, 2002 18.14 18.38 18.00 18.18 378,300 +0.03(+0.17%)
Mar 18, 2002 18.25 18.50 17.99 18.14 454,100 -0.25(-1.36%)
Mar 15, 2002 17.95 18.50 17.68 18.39 513,600 +0.45(+2.48%)
Mar 14, 2002 18.23 18.23 17.80 17.95 548,300 -0.18(-0.97%)
Mar 13, 2002 17.74 18.20 17.38 18.12 742,200 +0.27(+1.54%)
Mar 12, 2002 17.91 18.21 17.25 17.85 551,600 -0.06(-0.34%)
Mar 11, 2002 17.88 18.07 17.34 17.91 470,800 +0.11(+0.59%)
Mar 08, 2002 17.12 18.15 17.05 17.80 686,100 +0.81(+4.77%)
Mar 07, 2002 17.20 17.50 16.25 17.00 825,700 -0.21(-1.22%)
Mar 06, 2002 16.90 17.27 16.90 17.20 957,500 +0.21(+1.24%)
Mar 05, 2002 17.90 17.97 16.38 17.00 1,821,900 -1.29(-7.08%)
Mar 04, 2002 17.62 18.55 17.62 18.29 910,400 +0.75(+4.28%)
Mar 01, 2002 16.92 17.61 16.92 17.54 633,900 +0.66(+3.91%)
Feb 28, 2002 16.88 17.19 16.80 16.88 414,700 +0.13(+0.78%)
Feb 27, 2002 17.10 17.48 16.53 16.75 605,400 +0.00(+0.00%)
Feb 26, 2002 16.47 16.75 16.02 16.75 470,500 +0.28(+1.70%)
Feb 25, 2002 15.88 16.47 15.88 16.47 800,600 +0.72(+4.57%)
Feb 22, 2002 16.18 16.18 15.12 15.75 865,200 -0.43(-2.63%)
Feb 21, 2002 16.55 16.74 16.12 16.18 348,600 -0.45(-2.71%)
Feb 20, 2002 16.05 16.68 15.88 16.62 291,000 +0.79(+4.99%)
Feb 19, 2002 16.12 16.12 15.66 15.84 470,300 -0.29(-1.77%)
Feb 18, 2002 16.30 16.32 15.89 16.12 537,500 +0.00(+0.00%)
Feb 15, 2002 16.30 16.32 15.89 16.12 535,500 -0.08(-0.49%)
Feb 14, 2002 17.45 17.45 15.75 16.20 1,025,700 -0.41(-2.50%)
Feb 13, 2002 16.55 16.75 16.45 16.61 467,700 +0.12(+0.73%)
Feb 12, 2002 16.75 16.75 16.41 16.50 561,700 -0.25(-1.52%)
Feb 11, 2002 16.20 17.00 16.12 16.75 679,300 +0.73(+4.56%)
Feb 08, 2002 15.97 16.20 15.86 16.02 568,500 +0.02(+0.09%)
Feb 07, 2002 15.65 16.50 15.65 16.00 730,100 +0.36(+2.33%)
Feb 06, 2002 15.73 15.90 15.38 15.64 609,500 +0.07(+0.42%)
Feb 05, 2002 14.65 15.95 14.62 15.57 1,184,300 +0.96(+6.61%)
Feb 04, 2002 14.70 15.18 14.39 14.61 760,100 -0.09(-0.61%)
Feb 01, 2002 14.97 15.07 14.65 14.70 388,200 -0.28(-1.84%)
Jan 31, 2002 15.20 15.29 14.97 14.97 556,700 +0.08(+0.57%)
Jan 30, 2002 14.76 14.95 14.46 14.89 50,000 +0.14(+0.95%)
Jan 29, 2002 15.18 15.23 14.41 14.75 1,032,900 -0.31(-2.06%)
Jan 28, 2002 15.12 15.13 14.88 15.06 841,900 +0.29(+1.93%)
Jan 25, 2002 14.29 14.78 14.18 14.78 884,700 +0.49(+3.43%)
Jan 24, 2002 13.98 14.56 13.95 14.29 901,100 +0.51(+3.66%)
Jan 23, 2002 13.25 13.88 13.05 13.78 713,700 +0.80(+6.20%)
Jan 22, 2002 13.54 13.74 12.90 12.97 649,900 -6.63(-33.82%)
Jan 18, 2002 19.86 19.96 19.60 19.61 248,400 -0.27(-1.36%)
Jan 17, 2002 18.92 19.93 18.90 19.88 642,500 +1.00(+5.30%)
Jan 16, 2002 19.18 19.50 18.80 18.88 360,000 -0.30(-1.59%)
Jan 15, 2002 19.02 19.18 18.93 19.18 263,700 -0.00(-0.03%)
Jan 14, 2002 19.68 19.75 18.63 19.18 562,100 -0.54(-2.74%)
Jan 11, 2002 19.45 19.87 19.45 19.73 309,800 +0.10(+0.51%)
Jan 10, 2002 20.07 20.32 19.45 19.62 884,200 -0.38(-1.90%)
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.