Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 11.27 11.70 11.27 11.46 470,000 +0.22(+1.95%)
Dec 30, 2002 11.46 11.63 11.03 11.24 503,500 -0.11(-0.96%)
Dec 27, 2002 11.48 11.61 11.22 11.35 282,100 -0.12(-1.05%)
Dec 26, 2002 11.35 11.78 11.32 11.47 427,400 +0.22(+1.96%)
Dec 24, 2002 11.42 11.51 11.24 11.25 133,000 -0.16(-1.40%)
Dec 23, 2002 10.92 11.51 10.81 11.41 317,500 +0.50(+4.58%)
Dec 20, 2002 10.92 11.55 10.81 10.91 863,200 -0.12(-1.09%)
Dec 19, 2002 11.05 11.40 10.88 11.03 840,400 -0.08(-0.72%)
Dec 18, 2002 11.50 11.51 11.01 11.11 684,700 -0.60(-5.12%)
Dec 17, 2002 12.04 12.18 11.59 11.71 1,151,800 -0.27(-2.25%)
Dec 16, 2002 11.48 12.25 11.34 11.98 837,800 +0.51(+4.44%)
Dec 13, 2002 11.50 11.82 10.85 11.47 1,493,200 -0.47(-3.93%)
Dec 12, 2002 12.12 12.50 11.81 11.94 640,900 +0.03(+0.25%)
Dec 11, 2002 11.95 12.49 11.76 11.91 364,900 -0.32(-2.62%)
Dec 10, 2002 11.60 12.40 11.37 12.23 826,200 +0.77(+6.72%)
Dec 09, 2002 12.95 12.96 11.30 11.46 1,151,400 -1.60(-12.25%)
Dec 06, 2002 12.69 13.26 12.65 13.06 399,600 +0.04(+0.31%)
Dec 05, 2002 13.24 13.85 12.85 13.02 658,500 -0.10(-0.76%)
Dec 04, 2002 13.88 13.90 12.84 13.12 853,300 -0.83(-5.95%)
Dec 03, 2002 14.67 14.67 13.95 13.95 665,100 -1.05(-7.00%)
Dec 02, 2002 15.05 15.93 14.62 15.00 1,022,900 +0.56(+3.88%)
Nov 29, 2002 14.80 14.95 14.39 14.44 389,500 -0.31(-2.10%)
Nov 27, 2002 13.14 14.79 13.12 14.75 994,400 +1.78(+13.72%)
Nov 26, 2002 13.65 13.86 12.95 12.97 709,600 -0.73(-5.33%)
Nov 25, 2002 13.15 14.30 12.95 13.70 642,700 +0.68(+5.22%)
Nov 22, 2002 13.20 13.43 12.77 13.02 1,712,700 -0.67(-4.89%)
Nov 21, 2002 14.30 15.75 13.66 13.69 2,678,100 +0.00(+0.00%)
Nov 20, 2002 12.55 14.26 12.42 13.69 1,504,200 +1.20(+9.62%)
Nov 19, 2002 13.21 13.34 12.45 12.49 819,700 -0.79(-5.96%)
Nov 18, 2002 13.67 14.28 13.26 13.28 699,400 -0.18(-1.34%)
Nov 15, 2002 13.30 13.52 12.81 13.46 496,000 +0.20(+1.51%)
Nov 14, 2002 12.50 13.33 12.19 13.26 870,900 +0.83(+6.68%)
Nov 13, 2002 13.10 13.13 11.95 12.43 1,674,600 -0.88(-6.61%)
Nov 12, 2002 13.35 13.75 13.03 13.31 972,100 +0.09(+0.68%)
Nov 11, 2002 14.04 14.22 13.00 13.22 408,200 -1.24(-8.58%)
Nov 08, 2002 14.65 15.00 14.08 14.46 578,500 -0.22(-1.50%)
Nov 07, 2002 15.45 15.45 14.64 14.68 625,500 -1.12(-7.09%)
Nov 06, 2002 14.58 15.87 14.51 15.80 1,270,100 +1.31(+9.04%)
Nov 05, 2002 14.56 14.78 14.36 14.49 1,120,500 -0.11(-0.75%)
Nov 04, 2002 14.80 15.84 14.54 14.60 1,264,700 +0.16(+1.11%)
Nov 01, 2002 14.83 15.15 14.11 14.44 1,575,200 -0.85(-5.56%)
Oct 31, 2002 15.21 16.13 15.09 15.29 897,200 +0.20(+1.33%)
Oct 30, 2002 14.51 15.53 14.30 15.09 593,249 +0.71(+4.94%)
Oct 29, 2002 14.25 14.49 13.87 14.38 612,400 -0.03(-0.21%)
Oct 28, 2002 14.25 15.08 14.15 14.41 554,000 +0.33(+2.34%)
Oct 25, 2002 13.25 14.20 13.20 14.08 728,529 +0.77(+5.79%)
Oct 24, 2002 13.26 14.25 13.10 13.31 914,485 +0.05(+0.39%)
Oct 23, 2002 11.98 13.46 11.36 13.26 828,383 +1.19(+9.84%)
Oct 22, 2002 12.29 12.74 11.66 12.07 800,900 -0.59(-4.66%)
Oct 21, 2002 11.93 12.80 11.52 12.66 775,600 +0.70(+5.85%)
Oct 18, 2002 11.83 12.23 11.60 11.96 360,900 +0.09(+0.76%)
Oct 17, 2002 11.96 12.16 11.60 11.87 831,027 +1.01(+9.30%)
Oct 16, 2002 11.39 11.43 10.71 10.86 762,600 -1.09(-9.12%)
Oct 15, 2002 10.65 12.06 10.64 11.95 1,012,300 +1.49(+14.24%)
Oct 14, 2002 9.970 10.59 9.710 10.46 400,400 +0.34(+3.36%)
Oct 11, 2002 9.510 10.15 9.510 10.12 732,643 +0.70(+7.43%)
Oct 10, 2002 8.970 9.650 8.750 9.420 769,200 +0.47(+5.23%)
Oct 09, 2002 9.870 9.900 8.860 8.952 1,227,066 -0.94(-9.48%)
Oct 08, 2002 10.62 10.71 9.560 9.890 515,800 -0.50(-4.81%)
Oct 07, 2002 10.93 11.12 10.30 10.39 458,800 -0.59(-5.37%)
Oct 04, 2002 11.20 11.43 10.72 10.98 567,508 -0.14(-1.26%)
Oct 03, 2002 11.50 11.55 10.95 11.12 62,080,000 -0.38(-3.30%)
Oct 02, 2002 11.85 12.50 11.39 11.50 643,500 -0.47(-3.93%)
Oct 01, 2002 11.50 12.00 10.95 11.97 443,100 +0.52(+4.54%)
Sep 30, 2002 11.88 12.05 10.96 11.45 676,601 -0.48(-4.02%)
Sep 27, 2002 11.58 12.14 11.00 11.93 927,000 +0.23(+1.97%)
Sep 26, 2002 12.41 12.59 11.58 11.70 837,500 -0.65(-5.27%)
Sep 25, 2002 11.85 12.58 10.70 12.35 546,153 +0.73(+6.28%)
Sep 24, 2002 11.01 11.82 10.30 11.62 1,141,064 +0.40(+3.57%)
Sep 23, 2002 12.40 12.41 11.22 11.22 1,337,400 -1.38(-10.95%)
Sep 20, 2002 13.63 13.66 12.45 12.60 799,527 -0.74(-5.55%)
Sep 19, 2002 14.00 14.00 13.24 13.34 572,400 -0.82(-5.79%)
Sep 18, 2002 14.50 14.58 13.85 14.16 555,100 -0.39(-2.68%)
Sep 17, 2002 15.66 15.87 14.55 14.55 771,998 -0.61(-4.02%)
Sep 16, 2002 15.95 15.95 15.05 15.16 419,263 -0.89(-5.55%)
Sep 13, 2002 15.96 16.12 15.60 16.05 499,192 -0.02(-0.12%)
Sep 12, 2002 17.35 17.35 16.07 16.07 293,500 -1.35(-7.75%)
Sep 11, 2002 17.54 18.60 17.33 17.42 468,773 -0.08(-0.46%)
Sep 10, 2002 16.92 17.50 16.70 17.50 690,447 +0.80(+4.79%)
Sep 09, 2002 17.14 17.14 15.96 16.70 660,873 -0.55(-3.19%)
Sep 06, 2002 16.00 17.45 16.00 17.25 493,200 +1.50(+9.52%)
Sep 05, 2002 16.34 16.40 15.40 15.75 510,219 -0.94(-5.63%)
Sep 04, 2002 16.48 16.69 15.85 16.69 863,000 +0.18(+1.09%)
Sep 03, 2002 16.85 16.88 16.32 16.51 499,800 -0.59(-3.45%)
Aug 30, 2002 17.00 17.49 16.85 17.10 446,380 -0.15(-0.87%)
Aug 29, 2002 17.36 17.63 16.57 17.25 585,236 -0.22(-1.26%)
Aug 28, 2002 18.28 18.38 17.32 17.47 599,354 -0.88(-4.80%)
Aug 27, 2002 19.63 19.69 18.30 18.35 798,175 -1.28(-6.52%)
Aug 26, 2002 19.90 20.08 18.60 19.63 779,269 +0.06(+0.31%)
Aug 23, 2002 22.66 22.66 19.46 19.57 1,180,874 -3.74(-16.04%)
Aug 22, 2002 23.02 23.80 22.75 23.31 393,464 +0.15(+0.65%)
Aug 21, 2002 21.70 23.23 21.65 23.16 550,922 +1.55(+7.17%)
Aug 20, 2002 22.87 22.87 21.25 21.61 457,549 -0.24(-1.09%)
Aug 16, 2002 20.35 22.20 19.94 21.85 624,557 +1.41(+6.89%)
Aug 15, 2002 19.60 20.75 19.50 20.44 625,464 +0.96(+4.93%)
Aug 14, 2002 18.50 19.64 17.69 19.48 532,600 +0.86(+4.62%)
Aug 13, 2002 19.53 19.98 18.50 18.62 631,274 -0.94(-4.81%)
Aug 12, 2002 19.48 19.85 18.68 19.56 494,328 +0.04(+0.20%)
Aug 07, 2002 20.76 20.76 18.70 19.52 786,400 -0.25(-1.26%)
Aug 06, 2002 18.62 20.30 18.62 19.77 578,300 +1.44(+7.86%)
Aug 05, 2002 18.27 18.99 17.95 18.33 717,848 +0.04(+0.22%)
Aug 02, 2002 18.50 19.05 18.00 18.29 802,283 +0.17(+0.94%)
Aug 01, 2002 19.05 19.18 18.12 18.12 470,400 -0.90(-4.73%)
Jul 31, 2002 19.22 19.39 18.69 19.02 1,018,300 -0.69(-3.50%)
Jul 30, 2002 18.33 19.80 18.01 19.71 973,668 +1.71(+9.50%)
Jul 29, 2002 16.50 18.27 16.31 18.00 990,030 +1.76(+10.84%)
Jul 26, 2002 15.95 16.35 15.40 16.24 831,217 +1.26(+8.41%)
Jul 25, 2002 15.79 15.95 14.15 14.98 923,706 -1.25(-7.70%)
Jul 24, 2002 16.19 16.50 15.01 16.23 1,408,813 -0.17(-1.04%)
Jul 23, 2002 18.31 18.92 16.21 16.40 974,423 -1.73(-9.54%)
Jul 22, 2002 19.02 19.06 17.55 18.13 1,460,700 -0.93(-4.88%)
Jul 19, 2002 20.92 20.93 18.97 19.06 1,161,900 -3.89(-16.95%)
Jul 17, 2002 24.36 24.75 22.20 22.95 655,900 -0.05(-0.22%)
Jul 12, 2002 23.45 23.85 22.58 23.00 590,300 +0.08(+0.35%)
Jul 11, 2002 22.75 23.16 21.67 22.92 1,524,800 +0.22(+0.97%)
Jul 10, 2002 24.14 24.35 22.66 22.70 594,700 -0.85(-3.61%)
Jul 09, 2002 24.80 24.85 23.17 23.55 943,900 -1.36(-5.46%)
Jul 08, 2002 25.76 25.76 24.91 24.91 662,900 -0.85(-3.30%)
Jul 05, 2002 23.70 25.80 23.60 25.76 249,500 +2.16(+9.15%)
Jul 04, 2002 22.58 23.64 22.01 23.60 343,500 +0.00(+0.00%)
Jul 03, 2002 22.58 23.64 22.01 23.60 343,500 +0.95(+4.19%)
Jul 02, 2002 23.67 23.67 22.47 22.65 330,000 -1.02(-4.31%)
Jul 01, 2002 25.50 25.61 23.45 23.67 366,600 -1.89(-7.39%)
Jun 28, 2002 25.04 26.50 24.88 25.56 610,600 +0.58(+2.32%)
Jun 27, 2002 24.11 25.29 23.85 24.98 329,200 +1.13(+4.74%)
Jun 26, 2002 22.24 23.91 21.84 23.85 780,800 +0.14(+0.59%)
Jun 25, 2002 25.05 25.95 23.31 23.71 406,600 -0.78(-3.18%)
Jun 21, 2002 25.25 25.25 24.55 24.49 479,900 -0.06(-0.23%)
Jun 20, 2002 25.86 26.52 24.35 24.55 423,300 -1.42(-5.48%)
Jun 19, 2002 27.01 27.39 25.75 25.97 595,100 -1.46(-5.32%)
Jun 18, 2002 27.15 28.31 26.73 27.43 524,200 +0.08(+0.31%)
Jun 17, 2002 26.45 27.49 26.32 27.35 437,200 +1.38(+5.30%)
Jun 14, 2002 25.49 26.36 23.98 25.97 906,900 -0.84(-3.14%)
Jun 12, 2002 26.35 26.87 25.34 26.81 922,100 +0.34(+1.30%)
Jun 11, 2002 28.26 28.89 26.31 26.47 491,000 -1.56(-5.57%)
Jun 10, 2002 27.95 28.60 27.44 28.03 411,700 +0.25(+0.90%)
Jun 07, 2002 27.34 27.90 25.89 27.78 940,600 -0.37(-1.31%)
Jun 06, 2002 28.30 28.89 27.73 28.15 371,900 -0.85(-2.93%)
Jun 05, 2002 29.40 30.16 27.70 29.00 894,900 -1.17(-3.88%)
May 31, 2002 29.18 30.73 29.17 30.17 765,000 -1.28(-4.07%)
May 28, 2002 30.71 31.61 30.03 31.45 1,297,700 +1.56(+5.22%)
May 27, 2002 30.65 30.65 29.01 29.89 801,300 +0.00(+0.00%)
May 24, 2002 30.65 30.65 29.01 29.89 800,300 -0.96(-3.11%)
May 23, 2002 32.01 32.33 29.76 30.85 1,409,500 -1.15(-3.59%)
May 22, 2002 33.50 34.20 30.72 32.00 1,519,400 -1.78(-5.27%)
May 21, 2002 35.38 35.43 33.12 33.78 714,600 -1.20(-3.43%)
May 20, 2002 36.11 36.15 34.56 34.98 475,500 -1.12(-3.10%)
May 17, 2002 37.40 37.50 35.60 36.10 826,400 -1.14(-3.06%)
May 16, 2002 38.89 38.90 36.22 37.24 1,329,400 -1.46(-3.77%)
May 15, 2002 37.81 39.39 37.43 38.70 1,316,400 -0.85(-2.15%)
May 14, 2002 35.60 39.65 35.55 39.55 2,206,300 +4.90(+14.14%)
May 13, 2002 34.68 35.47 33.58 34.65 1,037,100 +0.17(+0.49%)
May 10, 2002 36.42 36.56 34.23 34.48 719,800 -1.95(-5.35%)
May 09, 2002 37.05 37.72 35.96 36.43 800,600 -1.21(-3.21%)
May 08, 2002 33.91 37.64 33.90 37.64 1,200,000 +5.12(+15.74%)
May 07, 2002 32.25 33.33 31.64 32.52 598,100 +0.61(+1.91%)
May 06, 2002 33.40 33.85 31.85 31.91 383,100 -1.21(-3.65%)
May 03, 2002 33.80 33.80 32.22 33.12 919,600 -0.78(-2.30%)
May 02, 2002 35.45 35.67 33.61 33.90 832,900 -1.49(-4.21%)
May 01, 2002 35.00 35.83 34.18 35.39 736,300 -0.26(-0.73%)
Apr 30, 2002 34.11 35.73 34.10 35.65 564,600 +1.09(+3.15%)
Apr 29, 2002 33.90 34.66 33.76 34.56 664,400 +0.46(+1.35%)
Apr 26, 2002 36.04 36.32 33.10 34.10 1,210,100 -1.94(-5.38%)
Apr 25, 2002 36.30 36.59 34.50 36.04 1,237,100 -0.73(-1.99%)
Apr 24, 2002 38.30 39.42 35.88 36.77 1,023,500 -1.79(-4.64%)
Apr 23, 2002 39.01 40.16 38.28 38.56 440,300 -0.69(-1.76%)
Apr 22, 2002 39.78 39.79 38.78 39.25 348,100 -0.74(-1.85%)
Apr 19, 2002 40.75 41.24 39.71 39.99 496,200 -0.68(-1.67%)
Apr 18, 2002 42.25 42.25 39.98 40.67 770,200 -1.61(-3.81%)
Apr 17, 2002 42.61 43.29 41.87 42.28 656,000 -0.25(-0.59%)
Apr 16, 2002 40.40 42.80 40.39 42.53 992,500 +3.00(+7.59%)
Apr 15, 2002 40.17 40.40 38.35 39.53 587,600 -0.46(-1.15%)
Apr 12, 2002 38.57 40.10 37.96 39.99 714,700 +1.63(+4.25%)
Apr 11, 2002 38.30 39.23 37.56 38.36 566,300 -0.26(-0.67%)
Apr 10, 2002 38.15 39.13 37.46 38.62 901,200 +0.46(+1.21%)
Apr 09, 2002 38.30 38.85 37.63 38.16 1,153,700 +0.76(+2.03%)
Apr 08, 2002 38.86 38.93 36.83 37.40 2,075,300 -2.38(-5.98%)
Apr 05, 2002 41.33 42.19 39.49 39.78 815,000 -1.54(-3.73%)
Apr 04, 2002 41.78 43.01 40.28 41.32 1,379,500 -0.94(-2.22%)
Apr 03, 2002 44.42 45.02 41.67 42.26 660,900 -1.94(-4.39%)
Apr 02, 2002 44.65 45.19 44.10 44.20 447,700 -0.50(-1.12%)
Apr 01, 2002 45.36 45.75 44.18 44.70 572,600 -0.74(-1.63%)
Mar 29, 2002 44.80 46.25 44.67 45.44 820,300 +0.00(+0.00%)
Mar 28, 2002 44.80 46.25 44.67 45.44 819,400 +1.12(+2.53%)
Mar 27, 2002 43.81 44.77 43.44 44.32 503,500 -0.03(-0.07%)
Mar 26, 2002 44.15 44.90 43.55 44.35 897,100 +0.06(+0.14%)
Mar 25, 2002 46.72 46.87 44.20 44.29 587,700 -1.82(-3.95%)
Mar 22, 2002 47.14 47.70 45.82 46.11 369,300 -1.07(-2.27%)
Mar 21, 2002 47.45 47.89 45.46 47.18 1,103,300 -0.22(-0.46%)
Mar 20, 2002 50.07 50.08 47.29 47.40 893,100 -3.10(-6.14%)
Mar 19, 2002 50.37 51.00 49.60 50.50 517,600 +0.14(+0.28%)
Mar 18, 2002 49.23 50.84 49.22 50.36 623,900 +1.36(+2.78%)
Mar 15, 2002 47.76 49.00 47.73 49.00 431,400 +0.91(+1.89%)
Mar 14, 2002 47.65 49.20 47.36 48.09 272,500 +0.14(+0.29%)
Mar 13, 2002 48.25 48.31 47.25 47.95 1,014,500 -1.05(-2.14%)
Mar 12, 2002 48.98 49.70 47.89 49.00 823,100 -0.60(-1.21%)
Mar 11, 2002 50.65 50.79 49.16 49.60 539,700 -1.26(-2.48%)
Mar 08, 2002 50.40 52.34 50.22 50.86 684,100 +0.76(+1.52%)
Mar 07, 2002 50.39 51.39 49.44 50.10 641,200 +0.05(+0.10%)
Mar 06, 2002 51.04 52.00 49.78 50.05 853,300 -1.16(-2.27%)
Mar 05, 2002 49.90 52.00 49.70 51.21 1,583,800 +0.73(+1.45%)
Mar 04, 2002 47.25 50.80 47.20 50.48 1,464,500 +2.73(+5.72%)
Mar 01, 2002 44.20 47.75 44.19 47.75 1,145,700 +3.98(+9.09%)
Feb 28, 2002 44.22 45.05 43.03 43.77 900,700 -0.23(-0.52%)
Feb 27, 2002 44.50 45.07 43.54 44.00 678,200 -0.03(-0.07%)
Feb 26, 2002 45.00 45.79 43.50 44.03 474,900 -0.97(-2.16%)
Feb 25, 2002 42.55 45.15 42.55 45.00 703,500 +2.23(+5.21%)
Feb 22, 2002 44.32 45.56 42.00 42.77 1,505,400 -1.61(-3.63%)
Feb 21, 2002 46.91 47.46 44.27 44.38 890,000 -2.89(-6.11%)
Feb 20, 2002 46.72 47.99 45.68 47.27 861,500 +0.82(+1.77%)
Feb 19, 2002 46.45 46.73 45.99 46.45 510,300 -0.28(-0.60%)
Feb 18, 2002 48.00 48.59 46.48 46.73 773,300 +0.00(+0.00%)
Feb 15, 2002 48.00 48.59 46.48 46.73 772,900 -1.16(-2.42%)
Feb 14, 2002 49.38 50.58 47.65 47.89 1,085,200 -1.21(-2.46%)
Feb 13, 2002 47.42 49.25 47.42 49.10 1,139,000 +2.10(+4.47%)
Feb 12, 2002 46.79 48.11 45.78 47.00 776,100 +0.13(+0.28%)
Feb 11, 2002 45.72 47.31 45.72 46.87 439,400 +0.98(+2.14%)
Feb 08, 2002 44.90 46.05 44.23 45.89 351,800 +1.38(+3.10%)
Feb 07, 2002 47.00 47.19 44.50 44.51 643,000 -2.40(-5.12%)
Feb 06, 2002 46.79 47.53 45.54 46.91 456,700 +0.61(+1.32%)
Feb 05, 2002 47.77 48.21 45.90 46.30 1,077,000 -1.87(-3.88%)
Feb 04, 2002 47.62 48.95 47.61 48.17 991,700 +0.78(+1.65%)
Feb 01, 2002 48.83 48.91 47.15 47.39 412,600 -1.54(-3.15%)
Jan 31, 2002 48.91 49.41 48.42 48.93 780,000 +0.27(+0.55%)
Jan 30, 2002 46.45 48.93 45.12 48.66 598,600 +2.15(+4.62%)
Jan 29, 2002 48.00 48.38 45.30 46.51 788,900 -1.40(-2.92%)
Jan 28, 2002 47.88 48.40 47.53 47.91 666,900 +0.13(+0.27%)
Jan 25, 2002 45.65 48.77 45.15 47.78 736,300 +1.95(+4.25%)
Jan 24, 2002 43.87 45.92 43.81 45.83 882,600 +0.69(+1.53%)
Jan 23, 2002 42.10 45.27 42.09 45.14 679,800 +3.42(+8.20%)
Jan 22, 2002 44.75 44.83 41.70 41.72 548,400 -2.37(-5.38%)
Jan 21, 2002 45.00 45.30 43.45 44.09 529,200 +0.00(+0.00%)
Jan 18, 2002 45.00 45.30 43.45 44.09 529,100 -1.47(-3.23%)
Jan 17, 2002 45.34 45.86 43.24 45.56 710,500 +0.66(+1.47%)
Jan 16, 2002 45.55 46.30 44.50 44.90 1,447,100 -2.02(-4.31%)
Jan 15, 2002 46.25 47.00 45.00 46.92 400,500 +0.16(+0.34%)
Jan 14, 2002 47.21 47.87 46.61 46.76 371,100 -0.51(-1.08%)
Jan 11, 2002 48.36 49.30 47.25 47.27 423,800 -1.11(-2.29%)
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.