Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 13.49 13.70 13.28 13.63 883,350 +0.09(+0.66%)
Sep 27, 2002 13.77 13.78 13.54 13.54 652,955 -0.32(-2.32%)
Sep 26, 2002 13.73 13.87 13.72 13.86 1,106,186 +0.19(+1.41%)
Sep 25, 2002 13.65 13.73 13.40 13.67 968,385 +0.26(+1.97%)
Sep 24, 2002 13.58 13.58 13.36 13.41 1,653,029 -0.17(-1.23%)
Sep 23, 2002 13.35 13.61 13.27 13.58 3,639,803 +0.66(+5.09%)
Sep 20, 2002 13.08 13.11 12.87 12.92 1,362,746 -0.20(-1.52%)
Sep 19, 2002 13.12 13.28 13.05 13.12 1,565,668 -0.17(-1.28%)
Sep 18, 2002 13.29 13.33 13.13 13.29 1,033,797 +0.01(+0.07%)
Sep 17, 2002 13.37 13.39 13.24 13.28 3,328,734 +0.00(+0.03%)
Sep 16, 2002 13.23 13.31 13.23 13.27 950,215 -0.03(-0.22%)
Sep 13, 2002 13.27 13.44 13.22 13.30 528,672 +0.01(+0.09%)
Sep 12, 2002 13.50 13.52 13.28 13.29 921,143 -0.20(-1.51%)
Sep 11, 2002 13.58 13.58 13.46 13.50 822,589 +0.13(+1.00%)
Sep 10, 2002 13.52 13.53 13.33 13.36 1,120,722 -0.07(-0.55%)
Sep 09, 2002 13.41 13.47 13.34 13.44 1,193,547 +0.02(+0.15%)
Sep 06, 2002 13.57 13.62 13.40 13.41 913,439 -0.01(-0.09%)
Sep 05, 2002 13.24 13.51 13.18 13.43 1,289,775 +0.13(+0.98%)
Sep 04, 2002 13.07 13.30 13.07 13.30 1,221,311 +0.21(+1.63%)
Sep 03, 2002 13.28 13.28 13.07 13.08 951,233 -0.49(-3.58%)
Aug 30, 2002 13.41 13.67 13.41 13.57 620,394 +0.29(+2.19%)
Aug 29, 2002 13.13 13.37 13.13 13.28 545,098 -0.11(-0.86%)
Aug 28, 2002 13.55 13.61 13.33 13.39 585,217 -0.28(-2.08%)
Aug 27, 2002 13.68 13.75 13.51 13.68 1,541,829 +0.27(+1.98%)
Aug 26, 2002 13.64 13.68 13.27 13.41 771,423 -0.21(-1.52%)
Aug 23, 2002 13.77 13.78 13.57 13.62 681,445 -0.20(-1.48%)
Aug 22, 2002 13.80 13.86 13.69 13.82 856,604 +0.03(+0.20%)
Aug 21, 2002 13.92 13.97 13.67 13.79 1,365,071 +0.13(+0.92%)
Aug 20, 2002 13.78 13.82 13.62 13.67 1,032,779 -0.13(-0.91%)
Aug 16, 2002 13.79 13.91 13.72 13.79 1,729,342 -0.05(-0.40%)
Aug 15, 2002 13.94 13.98 13.75 13.85 1,860,602 +0.04(+0.32%)
Aug 14, 2002 13.87 13.90 13.62 13.80 2,604,698 +0.20(+1.43%)
Aug 13, 2002 13.58 13.77 13.53 13.61 1,475,109 -0.16(-1.13%)
Aug 12, 2002 13.72 13.81 13.56 13.77 1,451,706 +0.64(+4.87%)
Aug 07, 2002 13.18 13.21 12.86 13.13 1,773,822 -0.00(-0.02%)
Aug 06, 2002 13.10 13.37 13.05 13.13 3,661,898 +0.26(+2.03%)
Aug 05, 2002 13.24 13.35 12.85 12.87 2,456,140 -0.37(-2.81%)
Aug 02, 2002 13.18 13.36 13.13 13.24 4,137,805 +0.36(+2.81%)
Aug 01, 2002 13.17 13.21 12.82 12.88 4,512,833 -0.05(-0.36%)
Jul 31, 2002 12.84 12.98 12.75 12.92 7,101,978 +0.65(+5.33%)
Jul 30, 2002 12.36 12.37 12.13 12.27 3,466,099 -0.01(-0.09%)
Jul 29, 2002 12.16 12.32 12.08 12.28 4,091,290 +0.56(+4.75%)
Jul 26, 2002 11.83 11.88 11.58 11.72 3,369,144 -0.17(-1.41%)
Jul 25, 2002 11.71 12.06 11.63 11.89 6,875,362 +0.22(+1.85%)
Jul 24, 2002 11.23 11.70 11.02 11.67 8,493,069 +0.19(+1.62%)
Jul 23, 2002 11.76 11.83 11.44 11.49 7,797,087 -0.22(-1.86%)
Jul 22, 2002 12.35 12.39 11.52 11.71 9,299,669 -0.54(-4.40%)
Jul 19, 2002 12.99 13.05 12.25 12.25 62,486,884 -0.72(-5.54%)
Jul 17, 2002 13.25 13.26 12.89 12.96 7,273,211 -0.65(-4.75%)
Jul 12, 2002 13.83 13.83 13.55 13.61 4,878,122 -0.30(-2.18%)
Jul 11, 2002 14.13 14.14 13.77 13.91 6,777,099 -0.07(-0.49%)
Jul 10, 2002 14.14 14.25 13.98 13.98 7,125,090 -0.95(-6.37%)
Jul 09, 2002 15.18 15.23 14.93 14.93 1,475,254 -0.16(-1.08%)
Jul 08, 2002 15.07 15.26 15.04 15.10 1,028,855 +0.03(+0.20%)
Jul 05, 2002 14.76 15.07 14.74 15.07 528,818 +0.34(+2.32%)
Jul 04, 2002 14.86 14.97 14.58 14.72 843,376 +0.00(+0.00%)
Jul 03, 2002 14.86 14.97 14.58 14.72 843,376 -0.17(-1.11%)
Jul 02, 2002 15.04 15.13 14.70 14.89 2,326,916 -0.26(-1.70%)
Jul 01, 2002 15.04 15.26 15.04 15.15 1,475,690 +0.29(+1.93%)
Jun 28, 2002 14.85 15.11 14.84 14.86 2,324,590 +0.18(+1.25%)
Jun 27, 2002 14.50 14.72 14.22 14.68 1,706,521 +0.25(+1.76%)
Jun 26, 2002 14.44 14.45 14.25 14.42 1,866,416 +0.20(+1.42%)
Jun 25, 2002 14.27 14.41 14.19 14.22 1,691,113 +0.02(+0.13%)
Jun 21, 2002 14.21 14.36 14.17 14.20 1,708,847 -0.14(-0.94%)
Jun 20, 2002 14.26 14.48 14.24 14.34 1,316,376 +0.12(+0.84%)
Jun 19, 2002 14.40 14.46 14.20 14.22 2,453,669 -0.22(-1.56%)
Jun 18, 2002 14.48 14.51 14.38 14.44 1,590,524 -0.12(-0.80%)
Jun 17, 2002 14.31 14.57 14.31 14.56 1,420,744 +0.30(+2.07%)
Jun 14, 2002 14.33 14.34 14.13 14.26 1,256,924 -0.50(-3.42%)
Jun 12, 2002 14.85 14.88 14.69 14.77 1,291,229 -0.12(-0.80%)
Jun 11, 2002 14.83 14.96 14.83 14.89 906,026 +0.02(+0.11%)
Jun 10, 2002 14.84 14.93 14.80 14.87 576,496 +0.10(+0.68%)
Jun 07, 2002 14.74 14.83 14.66 14.77 1,124,356 -0.19(-1.29%)
Jun 06, 2002 14.90 15.02 14.84 14.96 1,669,164 +0.04(+0.25%)
Jun 05, 2002 14.81 15.01 14.78 14.93 1,084,818 -0.10(-0.66%)
May 31, 2002 15.03 15.14 15.02 15.02 3,270,590 +0.17(+1.13%)
May 28, 2002 14.88 14.89 14.80 14.86 785,959 -0.02(-0.15%)
May 27, 2002 14.91 14.96 14.83 14.88 574,170 +0.00(+0.00%)
May 24, 2002 14.91 14.96 14.83 14.88 574,170 +0.00(+0.00%)
May 23, 2002 14.76 14.88 14.70 14.88 711,971 +0.02(+0.12%)
May 22, 2002 14.79 14.88 14.74 14.86 918,527 +0.16(+1.09%)
May 21, 2002 14.71 14.74 14.66 14.70 537,539 -0.07(-0.48%)
May 20, 2002 14.81 14.82 14.75 14.77 528,672 -0.15(-1.01%)
May 17, 2002 14.80 14.92 14.76 14.92 844,684 +0.00(+0.02%)
May 16, 2002 14.96 14.98 14.81 14.92 714,151 +0.02(+0.15%)
May 15, 2002 14.86 14.97 14.83 14.90 908,497 -0.21(-1.41%)
May 14, 2002 15.00 15.12 14.94 15.11 1,869,760 -0.23(-1.49%)
May 13, 2002 15.09 15.38 15.09 15.34 1,118,978 +0.46(+3.08%)
May 10, 2002 15.04 15.09 14.88 14.88 803,838 +0.01(+0.06%)
May 09, 2002 14.87 14.96 14.83 14.87 692,493 -0.05(-0.34%)
May 08, 2002 14.79 14.94 14.76 14.92 1,572,936 -0.02(-0.11%)
May 07, 2002 14.92 15.03 14.89 14.94 1,421,616 +0.07(+0.45%)
May 06, 2002 14.89 15.01 14.86 14.87 1,347,628 -0.14(-0.90%)
May 03, 2002 14.94 15.03 14.83 15.01 1,207,065 +0.08(+0.54%)
May 02, 2002 14.80 14.98 14.79 14.93 2,454,977 -0.05(-0.31%)
May 01, 2002 14.88 15.07 14.80 14.97 3,323,210 +0.14(+0.93%)
Apr 30, 2002 14.71 14.85 14.65 14.84 3,663,352 +0.54(+3.75%)
Apr 29, 2002 14.17 14.33 14.16 14.30 4,273,571 +0.24(+1.73%)
Apr 26, 2002 14.12 14.15 14.02 14.06 1,249,365 +0.29(+2.13%)
Apr 25, 2002 13.81 13.84 13.70 13.76 992,660 +0.10(+0.76%)
Apr 24, 2002 13.82 13.84 13.64 13.66 976,234 -0.21(-1.54%)
Apr 23, 2002 13.84 13.95 13.84 13.87 1,091,214 +0.19(+1.37%)
Apr 22, 2002 13.69 13.76 13.65 13.69 717,204 +0.05(+0.34%)
Apr 19, 2002 13.60 13.71 13.56 13.64 892,217 +0.19(+1.42%)
Apr 18, 2002 13.56 13.57 13.30 13.45 8,169,208 +0.04(+0.27%)
Apr 17, 2002 13.51 13.53 13.39 13.41 885,239 -0.10(-0.73%)
Apr 16, 2002 13.50 13.57 13.48 13.51 989,898 +0.18(+1.38%)
Apr 15, 2002 13.45 13.46 13.33 13.33 907,625 -0.10(-0.74%)
Apr 12, 2002 13.39 13.48 13.35 13.43 941,348 +0.16(+1.19%)
Apr 11, 2002 13.41 13.45 13.25 13.27 1,001,091 -0.11(-0.86%)
Apr 10, 2002 13.23 13.43 13.23 13.38 848,173 +0.24(+1.85%)
Apr 09, 2002 13.07 13.18 13.06 13.14 717,349 +0.14(+1.06%)
Apr 08, 2002 12.90 13.01 12.88 13.00 769,678 -0.08(-0.65%)
Apr 05, 2002 13.09 13.14 13.03 13.09 602,370 +0.01(+0.11%)
Apr 04, 2002 13.03 13.13 13.01 13.07 915,619 +0.06(+0.48%)
Apr 03, 2002 13.07 13.11 12.96 13.01 804,129 -0.04(-0.32%)
Apr 02, 2002 13.05 13.11 13.04 13.05 985,247 -0.11(-0.87%)
Apr 01, 2002 13.03 13.21 13.03 13.17 889,019 +0.14(+1.09%)
Mar 29, 2002 13.13 13.20 13.03 13.03 1,335,999 +0.00(+0.00%)
Mar 28, 2002 13.13 13.20 13.03 13.03 1,335,999 +0.00(+0.00%)
Mar 27, 2002 12.99 13.04 12.91 13.03 2,239,555 -0.14(-1.10%)
Mar 26, 2002 13.07 13.17 13.05 13.17 1,954,650 -0.04(-0.30%)
Mar 25, 2002 13.32 13.33 13.21 13.21 707,755 -0.22(-1.62%)
Mar 22, 2002 13.39 13.48 13.36 13.43 772,295 -0.12(-0.91%)
Mar 21, 2002 13.56 13.59 13.47 13.55 681,591 -0.05(-0.34%)
Mar 20, 2002 13.66 13.69 13.58 13.60 777,092 -0.06(-0.44%)
Mar 19, 2002 13.66 13.71 13.58 13.66 1,404,609 +0.18(+1.33%)
Mar 18, 2002 13.40 13.50 13.37 13.48 773,894 -0.04(-0.29%)
Mar 15, 2002 13.46 13.55 13.44 13.52 10,800,216 +0.01(+0.07%)
Mar 14, 2002 13.47 13.53 13.47 13.51 1,246,313 +0.11(+0.79%)
Mar 13, 2002 13.33 13.44 13.33 13.40 719,820 +0.01(+0.09%)
Mar 12, 2002 13.23 13.41 13.23 13.39 974,054 +0.14(+1.02%)
Mar 11, 2002 13.14 13.26 13.11 13.25 1,241,806 +0.00(+0.00%)
Mar 08, 2002 13.40 13.40 13.20 13.25 738,135 -0.14(-1.03%)
Mar 07, 2002 13.24 13.39 13.18 13.39 847,155 -0.09(-0.65%)
Mar 06, 2002 13.34 13.51 13.31 13.48 717,349 +0.04(+0.31%)
Mar 05, 2002 13.47 13.53 13.40 13.44 1,119,850 -0.09(-0.64%)
Mar 04, 2002 13.40 13.53 13.35 13.53 1,436,879 +0.04(+0.31%)
Mar 01, 2002 13.33 13.48 13.32 13.48 1,386,875 +0.12(+0.89%)
Feb 28, 2002 13.30 13.46 13.28 13.36 1,154,009 -0.05(-0.34%)
Feb 27, 2002 13.38 13.44 13.32 13.41 1,325,534 +0.17(+1.28%)
Feb 26, 2002 13.25 13.29 13.19 13.24 1,065,776 -0.22(-1.60%)
Feb 25, 2002 13.41 13.48 13.33 13.46 981,031 -0.07(-0.54%)
Feb 22, 2002 13.33 13.59 13.33 13.53 861,982 +0.25(+1.86%)
Feb 21, 2002 13.30 13.47 13.28 13.28 977,688 +0.02(+0.16%)
Feb 20, 2002 13.20 13.27 13.10 13.26 1,387,311 +0.17(+1.30%)
Feb 19, 2002 13.14 13.20 13.09 13.09 748,456 -0.32(-2.36%)
Feb 18, 2002 13.30 13.45 13.30 13.41 800,785 +0.00(+0.00%)
Feb 15, 2002 13.30 13.45 13.30 13.41 800,785 +0.11(+0.81%)
Feb 14, 2002 13.22 13.36 13.19 13.30 719,239 -0.07(-0.51%)
Feb 13, 2002 13.45 13.46 13.32 13.37 995,277 +0.14(+1.07%)
Feb 12, 2002 13.19 13.26 13.17 13.23 651,065 +0.10(+0.73%)
Feb 11, 2002 13.08 13.13 13.04 13.13 849,917 +0.27(+2.07%)
Feb 08, 2002 12.85 12.89 12.75 12.86 789,883 +0.01(+0.09%)
Feb 07, 2002 12.86 13.00 12.84 12.85 896,723 -0.01(-0.05%)
Feb 06, 2002 12.90 12.98 12.84 12.86 1,117,815 -0.10(-0.76%)
Feb 05, 2002 13.13 13.15 12.93 12.96 985,392 -0.08(-0.63%)
Feb 04, 2002 13.05 13.18 13.00 13.04 819,391 +0.03(+0.25%)
Feb 01, 2002 13.11 13.11 12.96 13.01 861,110 +0.09(+0.69%)
Jan 31, 2002 12.74 12.92 12.73 12.92 933,935 +0.18(+1.44%)
Jan 30, 2002 12.56 12.74 12.56 12.74 1,033,942 +0.34(+2.72%)
Jan 29, 2002 12.52 12.57 12.40 12.40 1,519,879 -0.24(-1.92%)
Jan 28, 2002 12.61 12.69 12.56 12.64 1,453,159 -0.06(-0.49%)
Jan 25, 2002 12.74 12.78 12.70 12.70 1,321,463 -0.26(-1.98%)
Jan 24, 2002 12.99 13.04 12.94 12.96 903,409 +0.00(+0.00%)
Jan 23, 2002 13.16 13.16 12.96 12.96 725,344 -0.11(-0.82%)
Jan 22, 2002 13.03 13.11 12.96 13.07 610,800 +0.17(+1.30%)
Jan 21, 2002 12.88 13.02 12.88 12.90 704,848 +0.00(+0.00%)
Jan 18, 2002 12.88 13.02 12.88 12.90 704,848 -0.03(-0.25%)
Jan 17, 2002 12.83 12.98 12.78 12.93 878,844 +0.30(+2.41%)
Jan 16, 2002 12.78 12.91 12.27 12.63 734,501 -0.17(-1.31%)
Jan 15, 2002 12.75 12.88 12.71 12.80 819,101 +0.14(+1.07%)
Jan 14, 2002 12.67 12.74 12.65 12.66 980,014 -0.04(-0.31%)
Jan 11, 2002 12.73 12.78 12.67 12.70 844,975 +0.01(+0.09%)
Jan 10, 2002 12.64 12.72 12.63 12.69 1,100,808 -0.52(-3.96%)
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.