Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 13.45 13.88 13.31 13.81 559,900 +0.32(+2.37%)
Nov 27, 2002 13.57 13.60 13.28 13.49 950,800 -0.18(-1.32%)
Nov 26, 2002 13.45 13.99 13.45 13.67 1,355,500 -0.11(-0.80%)
Nov 25, 2002 13.63 14.09 13.25 13.78 1,319,200 +0.16(+1.17%)
Nov 22, 2002 13.35 13.75 13.34 13.62 1,359,400 +0.20(+1.49%)
Nov 21, 2002 12.75 13.60 12.68 13.42 2,644,900 +0.86(+6.85%)
Nov 20, 2002 12.50 12.67 12.25 12.56 1,155,700 +0.08(+0.64%)
Nov 19, 2002 12.05 12.58 11.96 12.48 1,262,600 +0.47(+3.91%)
Nov 18, 2002 12.50 12.50 11.89 12.01 1,942,900 -0.54(-4.30%)
Nov 15, 2002 11.90 12.55 11.90 12.55 1,561,200 +0.52(+4.32%)
Nov 14, 2002 11.40 12.06 11.40 12.03 1,281,000 +0.43(+3.71%)
Nov 13, 2002 11.38 11.87 11.19 11.60 1,692,000 +0.23(+2.02%)
Nov 12, 2002 11.44 11.77 11.25 11.37 1,772,800 +0.03(+0.26%)
Nov 11, 2002 11.26 11.55 10.96 11.34 801,300 +0.09(+0.80%)
Nov 08, 2002 11.87 11.87 11.21 11.25 988,300 -0.61(-5.14%)
Nov 07, 2002 12.05 12.05 11.51 11.86 1,403,400 -0.19(-1.58%)
Nov 06, 2002 11.82 12.09 11.63 12.05 1,627,400 +0.16(+1.35%)
Nov 05, 2002 11.80 11.94 11.61 11.89 1,612,100 +0.26(+2.24%)
Nov 04, 2002 11.40 11.68 11.35 11.63 1,644,700 +0.30(+2.65%)
Nov 01, 2002 10.95 11.42 10.90 11.33 967,300 +0.48(+4.42%)
Oct 31, 2002 11.15 11.20 10.74 10.85 995,000 -0.40(-3.56%)
Oct 30, 2002 10.90 11.25 10.66 11.25 990,800 +0.45(+4.17%)
Oct 29, 2002 10.89 10.90 10.38 10.80 823,700 +0.05(+0.47%)
Oct 28, 2002 10.89 10.97 10.58 10.75 870,100 +0.07(+0.66%)
Oct 25, 2002 10.58 10.74 10.15 10.68 911,100 +0.16(+1.52%)
Oct 24, 2002 10.80 10.89 10.45 10.52 1,134,600 -0.18(-1.68%)
Oct 23, 2002 10.15 10.70 10.10 10.70 886,300 +0.58(+5.73%)
Oct 22, 2002 10.41 10.75 9.920 10.12 1,294,400 -0.28(-2.69%)
Oct 21, 2002 9.430 10.46 9.250 10.40 3,019,300 +0.90(+9.47%)
Oct 18, 2002 8.900 9.500 8.850 9.500 2,422,100 +0.30(+3.26%)
Oct 17, 2002 8.250 9.250 8.250 9.200 1,643,400 +1.01(+12.33%)
Oct 16, 2002 8.800 8.800 8.170 8.190 2,383,800 -0.69(-7.77%)
Oct 15, 2002 9.200 9.200 8.800 8.880 2,666,300 -0.12(-1.33%)
Oct 14, 2002 8.700 9.050 8.650 9.000 2,233,600 -0.19(-2.07%)
Oct 11, 2002 9.250 9.330 9.110 9.190 2,524,400 -0.05(-0.54%)
Oct 10, 2002 8.550 9.400 8.250 9.240 2,143,100 +0.59(+6.82%)
Oct 09, 2002 9.100 9.100 8.510 8.650 2,258,300 -0.71(-7.59%)
Oct 08, 2002 9.960 10.26 9.200 9.360 2,543,400 -0.51(-5.17%)
Oct 07, 2002 10.60 10.60 9.870 9.870 1,427,400 -0.73(-6.89%)
Oct 04, 2002 10.90 10.90 10.42 10.60 1,125,400 -0.28(-2.57%)
Oct 03, 2002 11.50 11.75 10.85 10.88 1,402,200 -0.62(-5.39%)
Oct 02, 2002 11.40 11.69 11.16 11.50 888,400 +0.04(+0.35%)
Oct 01, 2002 11.24 11.49 10.95 11.46 10,000 +0.20(+1.78%)
Sep 30, 2002 10.86 11.35 10.75 11.26 1,611,300 +0.15(+1.35%)
Sep 27, 2002 11.97 11.98 11.00 11.11 1,732,000 -0.89(-7.42%)
Sep 26, 2002 11.50 12.02 11.40 12.00 1,523,500 +0.65(+5.73%)
Sep 25, 2002 10.80 11.73 10.80 11.35 1,936,200 +0.59(+5.48%)
Sep 24, 2002 10.76 10.86 10.37 10.76 2,888,500 +0.00(+0.00%)
Sep 23, 2002 11.08 11.70 10.76 10.76 2,448,600 -0.52(-4.61%)
Sep 20, 2002 11.80 12.05 11.24 11.28 3,879,100 -0.84(-6.93%)
Sep 19, 2002 12.55 12.62 12.12 12.12 2,454,000 -0.60(-4.72%)
Sep 18, 2002 12.00 12.80 12.00 12.72 2,082,500 +0.62(+5.12%)
Sep 17, 2002 12.75 12.77 12.01 12.10 1,566,000 -0.30(-2.42%)
Sep 16, 2002 12.72 12.72 12.32 12.40 1,136,300 -0.42(-3.28%)
Sep 13, 2002 12.60 12.94 12.45 12.82 1,519,800 +0.22(+1.75%)
Sep 12, 2002 12.87 13.00 12.37 12.60 2,400,900 -0.27(-2.10%)
Sep 11, 2002 12.55 12.92 12.55 12.87 2,742,800 +0.52(+4.21%)
Sep 10, 2002 12.00 12.39 12.00 12.35 2,314,800 +0.64(+5.47%)
Sep 09, 2002 11.82 11.84 11.30 11.71 1,054,200 -0.11(-0.93%)
Sep 06, 2002 11.98 12.00 11.62 11.82 1,732,600 -0.12(-1.01%)
Sep 05, 2002 11.90 11.96 11.60 11.94 1,170,200 +0.04(+0.34%)
Sep 04, 2002 12.00 12.13 11.75 11.90 1,946,400 +0.29(+2.50%)
Sep 03, 2002 11.40 11.95 11.26 11.61 2,143,200 +0.26(+2.29%)
Aug 30, 2002 11.40 11.60 11.28 11.35 1,950,900 -0.40(-3.40%)
Aug 29, 2002 11.30 11.85 11.20 11.75 918,900 +0.12(+1.03%)
Aug 28, 2002 11.85 12.13 11.41 11.63 1,434,200 -0.30(-2.51%)
Aug 27, 2002 12.74 12.75 11.85 11.93 1,342,700 -0.69(-5.47%)
Aug 26, 2002 12.40 12.65 12.35 12.62 1,865,800 +0.50(+4.13%)
Aug 23, 2002 11.75 12.44 12.05 12.12 3,352,700 +0.60(+5.21%)
Aug 22, 2002 10.60 11.74 10.60 11.52 1,613,000 +0.94(+8.88%)
Aug 21, 2002 10.81 10.81 10.37 10.58 1,788,300 -0.23(-2.13%)
Aug 20, 2002 11.08 11.20 10.62 10.81 1,336,500 -0.45(-4.00%)
Aug 16, 2002 11.25 11.40 10.90 11.26 1,989,500 -0.04(-0.35%)
Aug 15, 2002 10.58 11.49 10.47 11.30 3,291,500 +0.72(+6.81%)
Aug 14, 2002 10.52 10.58 9.900 10.58 2,561,200 +0.06(+0.57%)
Aug 13, 2002 10.50 10.85 10.30 10.52 3,291,600 +0.03(+0.29%)
Aug 12, 2002 10.40 10.59 9.910 10.49 2,420,100 +1.13(+12.07%)
Aug 07, 2002 8.850 9.400 8.800 9.360 3,934,500 +0.73(+8.46%)
Aug 06, 2002 8.350 8.950 8.350 8.630 4,876,200 +0.33(+3.98%)
Aug 05, 2002 8.800 8.810 8.000 8.300 40,000 -0.51(-5.79%)
Aug 02, 2002 9.760 9.790 8.650 8.810 8,664,200 -0.95(-9.73%)
Aug 01, 2002 11.00 11.34 8.000 9.760 19,499,700 -2.69(-21.61%)
Jul 29, 2002 12.25 12.47 12.20 12.45 1,465,800 +0.40(+3.32%)
Jul 26, 2002 12.55 12.55 11.81 12.05 1,432,800 -0.55(-4.37%)
Jul 25, 2002 12.20 12.71 11.82 12.60 1,588,000 +0.31(+2.52%)
Jul 24, 2002 10.90 12.34 10.60 12.29 3,200,700 +0.90(+7.90%)
Jul 23, 2002 12.50 12.75 11.32 11.39 1,971,100 -1.05(-8.44%)
Jul 22, 2002 13.36 13.64 12.31 12.44 1,668,600 -0.93(-6.96%)
Jul 19, 2002 13.69 13.79 12.99 13.37 1,646,300 -1.35(-9.17%)
Jul 17, 2002 14.85 15.14 14.37 14.72 1,437,900 -0.26(-1.74%)
Jul 12, 2002 15.66 15.66 14.75 14.98 1,328,500 -0.67(-4.28%)
Jul 11, 2002 15.22 15.75 14.85 15.65 1,516,400 +0.38(+2.49%)
Jul 10, 2002 16.30 16.32 15.20 15.27 1,674,100 -0.99(-6.09%)
Jul 09, 2002 16.79 16.79 16.26 16.26 1,306,800 -0.53(-3.16%)
Jul 08, 2002 16.87 16.87 16.79 16.79 1,118,000 -0.08(-0.47%)
Jul 05, 2002 16.52 16.89 16.52 16.87 578,600 +0.43(+2.62%)
Jul 04, 2002 16.20 16.89 16.20 16.44 2,142,000 +0.00(+0.00%)
Jul 03, 2002 16.20 16.89 16.20 16.44 2,142,000 +0.26(+1.61%)
Jul 02, 2002 17.35 17.44 16.08 16.18 2,195,200 -1.17(-6.74%)
Jul 01, 2002 17.70 17.75 17.19 17.35 1,328,100 -0.54(-3.02%)
Jun 28, 2002 16.40 17.89 16.35 17.89 2,680,900 +0.94(+5.55%)
Jun 27, 2002 18.01 18.01 16.90 16.95 460,000 -1.06(-5.89%)
Jun 26, 2002 18.35 18.70 18.01 18.01 3,718,700 -1.34(-6.93%)
Jun 25, 2002 19.90 20.05 19.27 19.35 1,488,300 -1.20(-5.84%)
Jun 21, 2002 20.20 20.85 20.20 20.55 1,590,300 -0.34(-1.63%)
Jun 20, 2002 21.00 21.70 20.89 20.89 938,900 -0.30(-1.42%)
Jun 19, 2002 21.45 21.74 21.10 21.19 8,200,000 -0.44(-2.03%)
Jun 18, 2002 21.61 21.95 21.27 21.63 1,487,000 +0.02(+0.09%)
Jun 17, 2002 20.55 21.70 20.51 21.61 1,512,800 +1.09(+5.31%)
Jun 14, 2002 20.50 20.77 20.10 20.52 957,500 -0.08(-0.39%)
Jun 12, 2002 19.70 20.73 19.70 20.60 1,939,100 +0.88(+4.46%)
Jun 11, 2002 20.20 20.33 19.67 19.72 1,479,700 -0.52(-2.57%)
Jun 10, 2002 20.15 20.29 19.73 20.24 1,069,600 +0.16(+0.80%)
Jun 07, 2002 20.10 20.25 19.95 20.08 1,622,200 -0.18(-0.89%)
Jun 06, 2002 20.75 20.85 20.22 20.26 1,007,700 -0.49(-2.36%)
Jun 05, 2002 21.10 21.14 20.44 20.75 1,198,100 -0.75(-3.49%)
May 31, 2002 21.92 22.00 21.24 21.50 1,373,300 -0.48(-2.18%)
May 28, 2002 21.90 22.13 21.73 21.98 880,800 +0.08(+0.37%)
May 27, 2002 22.00 22.17 21.73 21.90 1,407,400 +0.00(+0.00%)
May 24, 2002 22.00 22.17 21.73 21.90 1,407,400 +0.10(+0.46%)
May 23, 2002 21.29 21.80 21.22 21.80 1,130,500 +0.51(+2.40%)
May 22, 2002 20.90 21.29 20.85 21.29 1,790,400 +0.39(+1.87%)
May 21, 2002 21.00 21.05 20.60 20.90 864,400 +0.01(+0.05%)
May 20, 2002 20.80 21.15 20.62 20.89 1,150,700 +0.19(+0.92%)
May 17, 2002 20.50 20.98 20.50 20.70 1,962,700 -0.30(-1.43%)
May 16, 2002 21.30 21.50 20.44 21.00 3,368,800 -0.32(-1.50%)
May 15, 2002 22.90 22.90 21.31 21.32 4,033,500 -1.63(-7.10%)
May 14, 2002 23.45 23.59 22.86 22.95 1,229,700 -0.70(-2.96%)
May 13, 2002 23.30 23.69 23.20 23.65 637,200 +0.40(+1.72%)
May 10, 2002 23.31 23.62 23.10 23.25 570,800 -0.05(-0.21%)
May 09, 2002 23.65 23.70 23.26 23.30 888,300 -0.38(-1.60%)
May 08, 2002 23.41 23.75 23.37 23.68 1,357,200 +0.28(+1.20%)
May 07, 2002 23.60 23.65 23.36 23.40 689,900 -0.08(-0.34%)
May 06, 2002 23.60 23.72 23.44 23.48 1,167,400 -0.12(-0.51%)
May 03, 2002 23.61 23.64 23.42 23.60 1,198,700 +0.06(+0.25%)
May 02, 2002 23.50 23.62 23.35 23.54 714,000 +0.05(+0.21%)
May 01, 2002 23.40 23.60 23.15 23.49 623,100 -0.01(-0.04%)
Apr 30, 2002 23.15 23.52 23.11 23.50 1,246,200 +0.54(+2.35%)
Apr 29, 2002 23.35 23.35 22.96 22.96 7,090,000 -0.44(-1.88%)
Apr 26, 2002 23.35 23.47 23.25 23.40 704,400 -0.07(-0.30%)
Apr 25, 2002 23.30 23.50 23.10 23.47 1,032,100 -0.03(-0.13%)
Apr 24, 2002 23.36 23.51 23.16 23.50 826,900 +0.10(+0.43%)
Apr 23, 2002 23.40 23.61 23.10 23.40 1,278,100 +0.25(+1.08%)
Apr 22, 2002 23.00 23.35 22.99 23.15 320,000 +0.06(+0.26%)
Apr 19, 2002 22.95 23.09 22.90 23.09 1,890,000 +0.00(+0.00%)
Apr 18, 2002 22.97 23.13 22.80 23.09 641,800 +0.11(+0.48%)
Apr 17, 2002 22.95 23.24 22.79 22.98 1,560,700 -0.16(-0.69%)
Apr 16, 2002 23.00 23.30 22.95 23.14 789,100 +0.25(+1.09%)
Apr 15, 2002 23.15 23.22 22.83 22.89 1,222,200 -0.40(-1.72%)
Apr 12, 2002 23.05 23.29 22.81 23.29 1,051,600 +0.48(+2.10%)
Apr 11, 2002 23.40 23.48 22.81 22.81 1,164,800 -0.59(-2.52%)
Apr 10, 2002 22.70 23.43 22.60 23.40 1,744,900 +0.80(+3.54%)
Apr 09, 2002 22.72 22.78 22.45 22.60 550,700 -0.11(-0.48%)
Apr 08, 2002 22.76 22.82 22.51 22.71 582,600 -0.04(-0.18%)
Apr 05, 2002 22.65 22.93 22.65 22.75 1,160,500 +0.34(+1.52%)
Apr 04, 2002 22.60 22.85 22.35 22.41 2,596,300 -0.34(-1.49%)
Apr 03, 2002 23.05 23.05 22.59 22.75 1,240,300 -0.34(-1.47%)
Apr 02, 2002 23.35 23.48 23.01 23.09 1,045,900 -0.51(-2.16%)
Apr 01, 2002 23.56 23.61 23.14 23.60 639,400 +0.04(+0.17%)
Mar 29, 2002 23.45 23.66 23.00 23.56 1,291,900 +0.00(+0.00%)
Mar 28, 2002 23.45 23.66 23.00 23.56 1,288,700 +0.26(+1.12%)
Mar 27, 2002 22.85 23.45 22.85 23.30 1,917,400 +0.47(+2.06%)
Mar 26, 2002 22.75 22.90 22.65 22.83 1,830,000 +0.08(+0.35%)
Mar 25, 2002 22.68 22.88 22.55 22.75 816,200 +0.13(+0.57%)
Mar 22, 2002 22.50 22.80 22.42 22.62 1,025,700 +0.00(+0.00%)
Mar 21, 2002 21.95 22.64 21.95 22.62 963,500 +0.61(+2.77%)
Mar 20, 2002 22.00 22.24 21.75 22.01 1,827,900 -0.19(-0.86%)
Mar 19, 2002 21.55 22.20 21.55 22.20 739,700 +0.52(+2.40%)
Mar 18, 2002 21.02 21.75 21.02 21.68 813,000 +0.60(+2.85%)
Mar 15, 2002 20.98 21.30 20.95 21.08 1,306,800 +0.13(+0.62%)
Mar 14, 2002 20.88 21.07 20.82 20.95 1,189,200 +0.04(+0.19%)
Mar 13, 2002 21.20 21.20 20.90 20.91 697,100 -0.28(-1.32%)
Mar 12, 2002 21.34 21.50 21.08 21.19 852,700 -0.21(-0.98%)
Mar 11, 2002 21.65 21.80 21.13 21.40 1,840,500 -0.50(-2.28%)
Mar 08, 2002 22.60 22.80 21.70 21.90 1,361,100 -0.70(-3.10%)
Mar 07, 2002 22.50 22.83 22.36 22.60 1,110,300 -0.01(-0.04%)
Mar 06, 2002 22.85 22.98 22.43 22.61 1,593,200 -0.36(-1.57%)
Mar 05, 2002 22.54 22.99 22.21 22.97 1,636,700 +0.43(+1.91%)
Mar 04, 2002 21.90 22.54 21.76 22.54 1,318,900 +0.54(+2.45%)
Mar 01, 2002 21.25 22.00 21.22 22.00 1,345,000 +0.79(+3.72%)
Feb 28, 2002 20.85 21.30 20.72 21.21 1,157,200 +0.36(+1.73%)
Feb 27, 2002 20.75 21.25 20.65 20.85 1,193,400 +0.14(+0.68%)
Feb 26, 2002 20.05 20.80 20.05 20.71 879,800 +0.41(+2.02%)
Feb 25, 2002 20.45 20.56 20.15 20.30 1,041,300 -0.38(-1.84%)
Feb 22, 2002 19.81 20.68 19.81 20.68 781,300 +0.56(+2.78%)
Feb 21, 2002 20.35 20.58 19.81 20.12 1,539,200 -0.47(-2.28%)
Feb 20, 2002 20.65 20.65 20.01 20.59 960,500 +0.02(+0.10%)
Feb 19, 2002 20.34 20.94 20.34 20.57 851,000 -0.18(-0.87%)
Feb 18, 2002 21.15 21.34 20.45 20.75 768,700 +0.00(+0.00%)
Feb 15, 2002 21.15 21.34 20.45 20.75 768,700 -0.57(-2.67%)
Feb 14, 2002 20.85 21.34 20.75 21.32 765,500 +0.32(+1.52%)
Feb 13, 2002 20.70 21.34 20.57 21.00 1,363,700 +0.15(+0.72%)
Feb 12, 2002 20.50 21.04 20.35 20.85 1,092,800 +0.01(+0.05%)
Feb 11, 2002 20.75 21.05 20.60 20.84 1,183,200 -0.09(-0.43%)
Feb 08, 2002 21.65 21.81 19.61 20.93 4,326,900 -0.92(-4.21%)
Feb 07, 2002 22.08 22.39 21.70 21.85 1,240,400 -0.45(-2.02%)
Feb 06, 2002 21.76 22.30 21.70 22.30 1,580,800 +0.44(+2.01%)
Feb 05, 2002 21.25 22.00 21.21 21.86 926,100 +0.49(+2.29%)
Feb 04, 2002 21.20 21.42 21.10 21.37 840,900 +0.07(+0.33%)
Feb 01, 2002 21.30 21.43 21.10 21.30 1,354,200 -0.20(-0.93%)
Jan 31, 2002 20.75 21.50 20.60 21.50 1,318,900 +0.71(+3.42%)
Jan 30, 2002 20.80 21.00 20.50 20.79 1,124,400 -0.11(-0.53%)
Jan 29, 2002 20.75 21.04 20.60 20.90 2,153,900 +0.33(+1.60%)
Jan 28, 2002 20.25 20.74 20.20 20.57 1,661,300 +0.19(+0.93%)
Jan 25, 2002 20.78 20.89 20.31 20.38 1,334,300 -0.40(-1.92%)
Jan 24, 2002 19.95 20.90 19.95 20.78 1,557,300 +0.76(+3.80%)
Jan 23, 2002 20.20 20.25 20.01 20.02 1,829,800 +0.07(+0.35%)
Jan 22, 2002 19.55 20.00 19.37 19.95 2,243,300 +0.33(+1.68%)
Jan 21, 2002 19.05 19.75 19.00 19.62 1,979,700 +0.00(+0.00%)
Jan 18, 2002 19.05 19.75 19.00 19.62 1,979,700 +0.39(+2.03%)
Jan 17, 2002 19.05 19.30 18.95 19.23 817,200 +0.48(+2.56%)
Jan 16, 2002 19.38 19.52 18.75 18.75 646,000 -0.66(-3.40%)
Jan 15, 2002 19.30 19.58 19.21 19.41 935,900 -0.10(-0.51%)
Jan 14, 2002 19.00 19.56 18.90 19.51 941,700 +0.52(+2.74%)
Jan 11, 2002 19.00 19.21 18.86 18.99 1,187,400 -0.49(-2.52%)
Jan 10, 2002 19.59 19.69 19.01 19.48 1,504,800 +0.24(+1.25%)
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.