Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 15.55 15.65 15.10 15.35 1,412,600 -0.08(-0.52%)
Oct 30, 2002 16.08 16.08 15.19 15.43 1,526,000 -0.65(-4.01%)
Oct 29, 2002 15.35 16.20 15.00 16.08 1,900,300 +0.73(+4.76%)
Oct 28, 2002 16.42 16.45 15.29 15.35 1,537,600 -1.08(-6.55%)
Oct 25, 2002 15.69 16.48 15.65 16.42 1,574,600 +0.80(+5.12%)
Oct 24, 2002 16.25 16.52 15.39 15.62 1,504,900 -0.51(-3.16%)
Oct 23, 2002 15.72 16.15 15.72 16.13 1,152,700 +0.29(+1.83%)
Oct 22, 2002 15.88 16.25 15.51 15.84 1,244,400 -0.18(-1.12%)
Oct 21, 2002 15.66 16.15 15.20 16.02 1,274,500 +0.36(+2.30%)
Oct 18, 2002 15.14 15.85 15.02 15.66 1,605,100 +0.52(+3.43%)
Oct 17, 2002 15.00 15.50 14.60 15.14 2,592,300 +0.30(+2.06%)
Oct 16, 2002 15.38 15.53 14.72 14.84 1,911,400 -0.94(-5.96%)
Oct 15, 2002 15.15 15.79 15.15 15.78 1,895,500 +1.09(+7.39%)
Oct 14, 2002 14.34 15.05 14.23 14.69 1,333,000 +0.35(+2.48%)
Oct 11, 2002 14.25 14.78 13.95 14.34 2,590,800 +0.34(+2.39%)
Oct 10, 2002 13.31 14.16 11.79 14.00 4,917,800 +0.70(+5.22%)
Oct 09, 2002 14.00 14.03 13.23 13.30 2,303,500 -0.94(-6.57%)
Oct 08, 2002 13.60 14.77 13.54 14.24 3,281,300 +1.04(+7.88%)
Oct 07, 2002 14.01 14.16 13.05 13.20 2,323,200 -0.81(-5.78%)
Oct 04, 2002 14.45 14.54 13.56 14.01 2,859,700 -0.24(-1.68%)
Oct 03, 2002 14.88 15.02 14.24 14.25 1,562,800 -0.58(-3.91%)
Oct 02, 2002 15.15 15.47 14.79 14.83 1,366,800 -0.49(-3.23%)
Oct 01, 2002 14.82 15.41 14.44 15.32 2,643,100 +0.60(+4.11%)
Sep 30, 2002 15.05 15.05 14.60 14.72 3,582,100 -0.87(-5.55%)
Sep 27, 2002 16.86 16.86 15.59 15.59 2,340,700 -1.55(-9.05%)
Sep 26, 2002 16.97 17.17 16.70 17.14 1,256,500 +0.43(+2.54%)
Sep 25, 2002 16.50 16.77 16.25 16.71 1,638,200 +0.56(+3.47%)
Sep 24, 2002 16.43 16.55 16.08 16.15 3,176,200 -0.60(-3.58%)
Sep 23, 2002 17.00 17.00 16.50 16.75 2,270,400 -0.64(-3.71%)
Sep 20, 2002 17.62 17.70 17.33 17.39 1,452,000 -0.21(-1.16%)
Sep 19, 2002 17.71 18.02 17.58 17.60 835,400 -0.34(-1.90%)
Sep 18, 2002 18.12 18.18 17.80 17.94 1,151,700 -0.48(-2.63%)
Sep 17, 2002 19.05 19.07 18.36 18.42 1,145,000 -0.23(-1.21%)
Sep 16, 2002 18.07 18.65 18.07 18.65 897,500 +0.58(+3.24%)
Sep 13, 2002 18.10 18.25 17.90 18.07 2,810,000 -0.07(-0.41%)
Sep 12, 2002 18.35 18.46 18.04 18.14 758,400 -0.34(-1.84%)
Sep 11, 2002 18.50 18.71 18.45 18.48 739,500 -0.02(-0.11%)
Sep 10, 2002 18.40 18.59 18.30 18.50 1,155,800 +0.06(+0.33%)
Sep 09, 2002 18.25 18.72 18.13 18.44 1,668,200 +0.19(+1.01%)
Sep 06, 2002 17.80 18.29 17.77 18.25 1,104,600 +0.60(+3.43%)
Sep 05, 2002 17.00 17.83 17.00 17.65 1,502,100 -0.10(-0.59%)
Sep 04, 2002 17.67 17.90 17.17 17.75 1,261,700 +0.18(+1.02%)
Sep 03, 2002 17.95 17.95 17.45 17.58 1,085,600 -0.38(-2.09%)
Aug 30, 2002 17.82 18.20 17.82 17.95 4,970,000 +0.20(+1.10%)
Aug 29, 2002 17.55 17.99 17.40 17.75 1,361,600 -0.16(-0.87%)
Aug 28, 2002 17.96 18.17 17.62 17.91 949,500 -0.04(-0.20%)
Aug 27, 2002 18.17 18.32 17.80 17.95 1,118,300 -0.29(-1.56%)
Aug 26, 2002 17.94 18.34 17.78 18.23 809,600 +0.19(+1.05%)
Aug 23, 2002 18.46 18.58 18.04 18.04 1,191,600 -0.64(-3.45%)
Aug 22, 2002 18.38 18.85 18.20 18.68 9,680,000 +0.23(+1.27%)
Aug 21, 2002 18.51 18.77 18.01 18.45 1,118,600 +0.06(+0.33%)
Aug 20, 2002 18.50 18.58 18.16 18.39 1,379,200 -0.18(-0.94%)
Aug 16, 2002 18.46 18.69 18.11 18.57 1,230,900 +0.07(+0.35%)
Aug 15, 2002 17.92 18.71 17.86 18.50 2,730,400 +1.08(+6.23%)
Aug 14, 2002 16.27 17.43 16.27 17.42 1,870,500 +1.16(+7.14%)
Aug 13, 2002 16.41 16.79 16.25 16.25 2,297,500 -0.32(-1.93%)
Aug 12, 2002 16.85 16.92 16.52 16.58 1,431,300 -0.43(-2.56%)
Aug 07, 2002 17.12 17.17 16.54 17.01 1,758,200 -0.08(-0.50%)
Aug 06, 2002 16.60 17.39 16.55 17.09 1,801,500 +0.64(+3.92%)
Aug 05, 2002 16.73 17.05 16.42 16.45 1,286,400 -0.27(-1.64%)
Aug 02, 2002 17.50 17.50 16.41 16.73 2,285,700 -0.81(-4.59%)
Aug 01, 2002 18.80 18.80 17.20 17.53 2,440,900 -1.27(-6.78%)
Jul 31, 2002 19.05 19.08 17.87 18.80 2,606,100 -0.24(-1.26%)
Jul 30, 2002 18.88 19.30 18.36 19.05 2,148,200 -0.13(-0.68%)
Jul 29, 2002 18.85 19.21 18.74 19.17 2,463,800 +0.52(+2.82%)
Jul 26, 2002 18.75 18.80 17.77 18.65 2,327,400 -0.12(-0.64%)
Jul 25, 2002 17.95 18.80 17.59 18.77 2,582,000 +0.84(+4.66%)
Jul 24, 2002 16.62 17.99 16.24 17.93 5,880,000 +1.31(+7.88%)
Jul 23, 2002 16.15 17.25 16.15 16.62 1,790,100 +0.50(+3.13%)
Jul 22, 2002 16.50 17.10 15.70 16.12 1,656,900 -0.38(-2.30%)
Jul 19, 2002 17.00 17.20 16.49 16.50 1,208,900 -0.73(-4.21%)
Jul 17, 2002 18.00 18.20 16.86 17.23 1,956,000 -1.17(-6.36%)
Jul 12, 2002 19.25 19.40 18.27 18.39 1,825,900 -0.81(-4.24%)
Jul 11, 2002 18.60 19.26 18.13 19.21 2,100,200 +0.33(+1.77%)
Jul 10, 2002 19.70 19.80 18.82 18.88 3,546,800 -0.17(-0.92%)
Jul 09, 2002 19.60 19.99 19.05 19.05 1,935,000 -0.55(-2.81%)
Jul 08, 2002 20.40 20.41 19.46 19.60 1,548,400 -0.90(-4.39%)
Jul 05, 2002 18.82 20.50 18.75 20.50 931,600 +1.80(+9.65%)
Jul 04, 2002 18.13 18.70 18.05 18.70 1,097,300 +0.00(+0.00%)
Jul 03, 2002 18.13 18.70 18.05 18.70 1,097,300 +0.60(+3.32%)
Jul 02, 2002 18.55 18.55 17.85 18.09 2,348,400 -0.77(-4.08%)
Jul 01, 2002 19.50 19.61 18.86 18.86 1,835,500 -0.99(-4.96%)
Jun 28, 2002 20.00 20.22 19.80 19.85 1,574,300 -0.26(-1.32%)
Jun 27, 2002 20.00 20.11 19.49 20.11 831,000 +0.42(+2.13%)
Jun 26, 2002 19.02 20.00 19.02 19.70 1,402,500 -0.07(-0.33%)
Jun 25, 2002 20.00 20.66 19.68 19.76 1,035,600 -0.04(-0.20%)
Jun 21, 2002 19.92 20.24 19.91 19.80 1,539,700 -0.48(-2.37%)
Jun 20, 2002 21.10 21.11 20.27 20.28 1,246,900 -0.86(-4.09%)
Jun 19, 2002 21.01 21.25 20.95 21.14 1,227,100 +0.14(+0.67%)
Jun 18, 2002 21.02 21.18 20.91 21.00 290,000 -0.25(-1.15%)
Jun 17, 2002 20.10 21.26 20.10 21.25 1,297,500 +1.15(+5.72%)
Jun 14, 2002 20.27 20.27 19.56 20.10 2,213,400 -0.44(-2.14%)
Jun 12, 2002 20.55 20.75 20.44 20.54 1,140,600 -0.07(-0.36%)
Jun 11, 2002 20.85 21.30 20.52 20.61 754,800 -0.24(-1.13%)
Jun 10, 2002 20.70 21.05 20.67 20.85 844,600 +0.28(+1.36%)
Jun 07, 2002 20.30 20.85 20.30 20.57 1,548,000 +0.12(+0.56%)
Jun 06, 2002 20.81 20.81 20.29 20.45 2,059,700 -0.35(-1.71%)
Jun 05, 2002 20.19 20.83 20.19 20.81 952,100 +0.10(+0.51%)
May 31, 2002 20.25 21.00 20.24 20.70 1,031,900 +0.11(+0.56%)
May 28, 2002 21.11 21.13 20.38 20.59 989,100 -0.52(-2.49%)
May 27, 2002 21.46 21.58 21.06 21.11 634,000 +0.00(+0.00%)
May 24, 2002 21.46 21.58 21.06 21.11 634,000 -0.23(-1.05%)
May 23, 2002 20.98 21.35 20.98 21.34 691,800 +0.47(+2.25%)
May 22, 2002 20.83 20.95 20.32 20.87 1,080,600 -0.04(-0.17%)
May 21, 2002 21.48 21.58 20.89 20.91 410,500 -0.56(-2.63%)
May 20, 2002 21.41 21.85 21.41 21.47 829,000 -0.23(-1.06%)
May 17, 2002 21.70 22.05 21.67 21.70 882,100 -0.02(-0.12%)
May 16, 2002 21.62 21.87 21.50 21.73 873,600 +0.14(+0.65%)
May 15, 2002 21.15 21.88 21.02 21.58 900,900 +0.09(+0.44%)
May 14, 2002 21.05 21.71 21.05 21.49 1,537,600 +0.95(+4.63%)
May 13, 2002 20.60 20.96 20.42 20.54 1,250,400 +0.11(+0.51%)
May 10, 2002 20.90 20.99 20.41 20.43 1,231,000 -0.26(-1.26%)
May 09, 2002 20.55 21.02 20.54 20.70 2,703,200 +0.90(+4.55%)
May 08, 2002 20.12 20.35 19.54 19.80 1,511,100 +0.15(+0.74%)
May 07, 2002 19.30 19.79 19.27 19.65 1,139,400 +0.45(+2.37%)
May 06, 2002 19.73 20.05 19.20 19.20 776,700 -0.52(-2.64%)
May 03, 2002 20.52 20.52 19.64 19.71 1,331,400 -0.78(-3.81%)
May 02, 2002 20.34 20.62 20.25 20.50 950,600 +0.32(+1.59%)
May 01, 2002 19.92 20.17 19.70 20.17 751,000 +0.31(+1.56%)
Apr 30, 2002 19.48 19.95 19.25 19.86 1,650,200 +0.29(+1.48%)
Apr 29, 2002 19.95 20.17 19.58 19.58 954,500 -0.38(-1.90%)
Apr 26, 2002 20.52 20.80 19.95 19.95 879,700 -0.57(-2.75%)
Apr 25, 2002 20.17 20.55 20.00 20.52 645,400 +0.20(+0.98%)
Apr 24, 2002 20.74 20.75 20.17 20.32 695,200 -0.33(-1.60%)
Apr 23, 2002 20.62 20.99 20.55 20.65 732,200 +0.10(+0.49%)
Apr 22, 2002 20.98 21.17 20.45 20.55 940,300 -0.40(-1.91%)
Apr 19, 2002 20.87 21.03 20.67 20.95 1,082,600 +0.07(+0.34%)
Apr 18, 2002 20.38 20.90 20.26 20.88 1,412,100 +0.54(+2.65%)
Apr 17, 2002 20.58 20.77 20.04 20.34 1,326,000 -0.37(-1.79%)
Apr 16, 2002 20.38 20.86 20.31 20.71 1,443,600 +0.32(+1.59%)
Apr 15, 2002 20.46 20.55 20.15 20.39 1,262,900 -0.07(-0.32%)
Apr 12, 2002 20.30 20.56 20.26 20.45 822,700 +0.20(+0.99%)
Apr 11, 2002 20.68 21.02 20.25 20.25 2,022,800 -0.52(-2.53%)
Apr 10, 2002 20.67 20.93 20.58 20.77 1,177,700 +0.26(+1.27%)
Apr 09, 2002 20.45 20.75 20.20 20.51 1,246,200 +0.19(+0.93%)
Apr 08, 2002 19.45 20.50 19.45 20.33 1,051,700 +0.55(+2.78%)
Apr 05, 2002 19.48 20.00 19.45 19.77 3,671,100 +0.57(+2.99%)
Apr 04, 2002 18.80 19.31 18.74 19.20 3,095,200 +0.45(+2.40%)
Apr 03, 2002 18.88 19.21 18.75 18.75 1,643,700 -0.27(-1.45%)
Apr 02, 2002 19.42 19.45 18.42 19.02 3,957,500 -0.63(-3.21%)
Apr 01, 2002 18.88 19.89 18.88 19.66 3,135,600 -0.77(-3.77%)
Mar 29, 2002 20.50 20.53 20.34 20.42 17,570,000 +0.00(+0.00%)
Mar 28, 2002 20.50 20.53 20.34 20.42 1,096,700 -0.07(-0.34%)
Mar 27, 2002 20.64 20.64 20.24 20.50 1,673,000 -0.14(-0.68%)
Mar 26, 2002 20.50 20.86 20.39 20.64 1,462,800 +0.09(+0.44%)
Mar 25, 2002 20.83 20.83 20.55 20.55 1,284,100 -0.35(-1.70%)
Mar 22, 2002 21.10 21.10 20.75 20.90 860,200 -0.44(-2.06%)
Mar 21, 2002 21.42 21.50 21.10 21.34 985,000 -0.31(-1.43%)
Mar 20, 2002 21.35 21.75 21.33 21.65 1,216,500 +0.27(+1.29%)
Mar 19, 2002 21.59 21.65 21.30 21.38 1,178,500 -0.21(-1.00%)
Mar 18, 2002 21.73 21.80 21.39 21.59 1,050,100 -0.26(-1.19%)
Mar 15, 2002 21.76 21.88 21.73 21.85 1,642,500 +0.08(+0.34%)
Mar 14, 2002 21.73 21.83 21.45 21.77 899,100 +0.00(+0.00%)
Mar 13, 2002 21.50 21.80 21.39 21.77 999,500 +0.03(+0.14%)
Mar 12, 2002 21.80 22.00 21.68 21.75 1,080,100 -0.10(-0.48%)
Mar 11, 2002 21.74 21.86 21.50 21.85 1,006,100 +0.11(+0.53%)
Mar 08, 2002 22.12 22.12 21.64 21.74 1,145,900 +0.05(+0.23%)
Mar 07, 2002 21.48 21.90 21.23 21.68 1,396,100 +0.33(+1.57%)
Mar 06, 2002 20.92 21.42 20.91 21.35 1,311,800 +0.50(+2.40%)
Mar 05, 2002 21.70 21.76 20.85 20.85 1,880,900 -1.15(-5.23%)
Mar 04, 2002 21.70 22.00 21.63 22.00 1,221,200 +0.34(+1.59%)
Mar 01, 2002 21.48 22.13 21.38 21.66 2,534,400 +0.70(+3.34%)
Feb 28, 2002 21.12 21.45 20.92 20.95 1,689,000 +0.11(+0.55%)
Feb 27, 2002 21.05 21.20 20.76 20.84 1,970,600 +0.01(+0.05%)
Feb 26, 2002 19.75 20.90 19.75 20.83 2,044,700 +1.32(+6.77%)
Feb 25, 2002 19.27 19.70 19.27 19.51 733,500 +0.33(+1.72%)
Feb 22, 2002 19.32 19.32 18.63 19.18 1,437,600 -0.14(-0.72%)
Feb 21, 2002 19.70 19.88 19.30 19.32 940,500 -0.38(-1.93%)
Feb 20, 2002 19.36 19.73 19.24 19.70 1,072,000 +0.34(+1.73%)
Feb 19, 2002 19.62 19.73 19.34 19.36 854,200 -0.26(-1.32%)
Feb 18, 2002 20.05 20.10 19.42 19.62 1,218,800 +0.00(+0.00%)
Feb 15, 2002 20.05 20.10 19.42 19.62 1,184,800 -0.33(-1.63%)
Feb 14, 2002 20.30 20.33 19.83 19.95 1,840,000 -0.05(-0.25%)
Feb 13, 2002 19.70 20.00 19.70 20.00 1,358,700 +0.35(+1.78%)
Feb 12, 2002 20.02 20.10 19.55 19.65 1,160,800 -0.38(-1.87%)
Feb 11, 2002 19.38 20.17 19.38 20.02 1,372,100 +0.70(+3.60%)
Feb 08, 2002 19.10 19.37 18.84 19.33 1,189,900 +0.17(+0.89%)
Feb 07, 2002 19.50 19.75 18.95 19.16 2,039,300 -0.46(-2.34%)
Feb 06, 2002 19.68 19.74 19.27 19.62 1,038,800 -0.06(-0.33%)
Feb 05, 2002 19.95 20.09 19.60 19.68 1,349,000 -0.27(-1.33%)
Feb 04, 2002 20.40 20.50 19.72 19.95 1,016,100 -0.54(-2.64%)
Feb 01, 2002 20.75 20.80 20.38 20.49 662,100 -0.32(-1.54%)
Jan 31, 2002 20.65 20.85 20.43 20.81 832,000 +0.19(+0.92%)
Jan 30, 2002 20.15 20.67 19.92 20.62 1,297,900 +0.54(+2.66%)
Jan 29, 2002 20.60 20.92 19.93 20.08 1,058,900 -0.52(-2.50%)
Jan 28, 2002 20.75 20.75 20.40 20.60 1,108,700 +0.40(+1.98%)
Jan 25, 2002 20.40 20.40 20.11 20.20 1,168,400 -0.22(-1.10%)
Jan 24, 2002 21.00 21.02 20.39 20.42 1,232,500 -0.51(-2.41%)
Jan 23, 2002 20.32 20.98 20.20 20.93 830,800 +0.61(+3.03%)
Jan 22, 2002 20.33 20.62 20.32 20.32 909,900 +0.06(+0.30%)
Jan 21, 2002 20.05 20.33 19.99 20.25 1,217,100 +0.00(+0.00%)
Jan 18, 2002 20.05 20.33 19.99 20.25 1,213,100 +0.02(+0.12%)
Jan 17, 2002 20.40 20.45 19.92 20.23 2,600,900 -0.14(-0.69%)
Jan 16, 2002 20.93 20.93 20.34 20.37 1,633,700 -0.56(-2.70%)
Jan 15, 2002 20.75 20.96 20.75 20.93 1,292,400 +0.18(+0.89%)
Jan 14, 2002 20.90 21.15 20.75 20.75 2,160,000 -0.20(-0.95%)
Jan 11, 2002 21.05 21.23 20.85 20.95 1,772,400 -0.05(-0.24%)
Jan 10, 2002 20.68 21.09 20.66 21.00 1,332,700 +0.55(+2.69%)
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.