Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 4.457 4.539 4.425 4.466 1,114,400 +0.01(+0.20%)
Nov 27, 2002 4.159 4.460 4.125 4.457 3,025,200 +0.33(+8.03%)
Nov 26, 2002 4.156 4.229 4.126 4.126 1,614,400 -0.04(-0.90%)
Nov 25, 2002 4.244 4.287 4.107 4.164 3,536,000 -0.09(-2.14%)
Nov 22, 2002 4.170 4.306 4.134 4.255 3,235,200 +0.10(+2.44%)
Nov 21, 2002 4.081 4.154 4.056 4.154 2,575,600 +0.07(+1.78%)
Nov 20, 2002 4.112 4.129 4.051 4.081 2,232,400 -0.06(-1.33%)
Nov 19, 2002 4.206 4.244 4.110 4.136 1,458,800 -0.06(-1.52%)
Nov 18, 2002 4.250 4.311 4.175 4.200 2,253,600 -0.04(-1.03%)
Nov 15, 2002 4.139 4.250 4.125 4.244 2,506,800 +0.10(+2.35%)
Nov 14, 2002 4.062 4.168 4.030 4.146 798,000 +0.12(+2.85%)
Nov 13, 2002 3.897 4.186 3.875 4.031 2,663,200 +0.13(+3.40%)
Nov 12, 2002 3.869 3.935 3.845 3.899 2,297,600 +0.05(+1.40%)
Nov 11, 2002 4.025 4.031 3.825 3.845 2,135,600 -0.20(-4.86%)
Nov 08, 2002 4.112 4.225 4.013 4.041 1,394,800 -0.05(-1.31%)
Nov 07, 2002 4.213 4.213 4.062 4.095 1,018,400 -0.11(-2.56%)
Nov 06, 2002 4.232 4.294 4.156 4.202 2,331,600 -0.06(-1.35%)
Nov 05, 2002 4.219 4.294 4.170 4.260 1,106,400 +0.03(+0.77%)
Nov 04, 2002 4.270 4.310 4.223 4.228 1,456,000 -0.03(-0.62%)
Nov 01, 2002 4.219 4.268 4.100 4.254 1,466,400 +0.01(+0.24%)
Oct 31, 2002 4.202 4.310 4.136 4.244 990,400 +0.05(+1.19%)
Oct 30, 2002 4.256 4.311 4.156 4.194 1,028,400 -0.10(-2.41%)
Oct 29, 2002 4.174 4.312 4.074 4.298 1,478,800 +0.09(+2.11%)
Oct 28, 2002 4.299 4.338 4.121 4.209 1,708,800 -0.10(-2.43%)
Oct 25, 2002 4.205 4.343 4.157 4.314 2,046,500 +0.12(+2.89%)
Oct 24, 2002 4.171 4.230 4.143 4.192 2,890,000 +0.03(+0.75%)
Oct 23, 2002 4.062 4.161 4.010 4.161 1,486,148 +0.13(+3.19%)
Oct 22, 2002 4.094 4.125 4.014 4.032 1,192,800 -0.08(-1.86%)
Oct 21, 2002 4.050 4.125 3.998 4.109 1,678,400 +0.04(+0.98%)
Oct 18, 2002 4.122 4.122 4.036 4.069 2,670,400 -0.06(-1.45%)
Oct 17, 2002 4.088 4.150 4.088 4.129 1,636,800 +0.11(+2.61%)
Oct 16, 2002 4.089 4.090 3.975 4.024 1,532,176 -0.09(-2.13%)
Oct 15, 2002 3.921 4.175 3.900 4.111 2,245,200 +0.24(+6.27%)
Oct 14, 2002 3.869 3.986 3.794 3.869 1,626,680 -0.03(-0.77%)
Oct 11, 2002 3.720 4.036 3.720 3.899 4,572,120 +0.30(+8.34%)
Oct 10, 2002 3.400 3.625 3.326 3.599 2,414,400 +0.15(+4.20%)
Oct 09, 2002 3.525 3.525 3.377 3.454 2,419,212 -0.08(-2.16%)
Oct 08, 2002 3.409 3.542 3.351 3.530 5,204,400 +0.12(+3.60%)
Oct 07, 2002 3.688 3.715 3.400 3.408 3,905,200 -0.30(-8.12%)
Oct 04, 2002 4.000 4.072 3.397 3.709 1,097,440,000 -0.29(-7.37%)
Oct 03, 2002 3.917 4.020 3.831 4.004 1,689,200 +0.09(+2.27%)
Oct 02, 2002 3.958 4.060 3.860 3.915 1,843,600 -0.04(-0.95%)
Oct 01, 2002 3.901 4.022 3.826 3.953 2,020,000 +0.01(+0.13%)
Sep 30, 2002 3.998 4.000 3.784 3.947 2,258,000 -0.02(-0.38%)
Sep 27, 2002 4.031 4.100 3.959 3.962 1,979,600 -0.10(-2.46%)
Sep 26, 2002 3.959 4.119 3.958 4.062 2,576,000 +0.10(+2.59%)
Sep 25, 2002 3.799 3.985 3.797 3.960 4,610,000 +0.19(+5.14%)
Sep 24, 2002 3.800 3.806 3.686 3.766 3,987,852 -0.05(-1.37%)
Sep 23, 2002 3.815 3.902 3.756 3.819 3,145,600 -0.05(-1.42%)
Sep 20, 2002 3.942 4.013 3.817 3.874 3,680,796 -0.03(-0.83%)
Sep 19, 2002 4.085 4.121 3.905 3.906 2,151,200 -0.14(-3.56%)
Sep 18, 2002 4.101 4.159 4.000 4.050 1,845,200 -0.05(-1.24%)
Sep 17, 2002 4.160 4.209 4.053 4.101 3,612,000 -0.01(-0.30%)
Sep 16, 2002 4.125 4.202 4.089 4.114 1,685,608 -0.02(-0.54%)
Sep 13, 2002 4.250 4.250 4.107 4.136 2,968,728 -0.13(-2.99%)
Sep 12, 2002 4.469 4.470 4.229 4.264 1,624,400 -0.22(-4.83%)
Sep 11, 2002 4.562 4.625 4.450 4.480 1,857,600 -0.06(-1.35%)
Sep 10, 2002 4.565 4.650 4.476 4.541 1,892,580 -0.02(-0.36%)
Sep 09, 2002 4.482 4.591 4.438 4.558 1,595,284 +0.07(+1.64%)
Sep 06, 2002 4.250 4.500 4.250 4.484 2,236,152 +0.22(+5.19%)
Sep 05, 2002 4.290 4.319 4.224 4.263 1,412,400 -0.02(-0.41%)
Sep 04, 2002 4.250 4.322 4.201 4.280 1,194,600 +0.05(+1.18%)
Sep 03, 2002 4.394 4.394 4.210 4.230 2,202,000 -0.17(-3.92%)
Aug 30, 2002 4.419 4.492 4.402 4.402 1,015,200 -0.04(-0.90%)
Aug 29, 2002 4.463 4.519 4.351 4.442 2,030,224 -0.02(-0.50%)
Aug 28, 2002 4.537 4.575 4.459 4.465 1,725,600 -0.08(-1.68%)
Aug 27, 2002 4.594 4.654 4.514 4.541 1,812,852 -0.06(-1.20%)
Aug 26, 2002 4.480 4.614 4.380 4.596 1,221,396 +0.16(+3.69%)
Aug 23, 2002 4.559 4.559 4.418 4.433 840,900 -0.12(-2.73%)
Aug 22, 2002 4.537 4.600 4.501 4.557 762,800 +0.03(+0.71%)
Aug 21, 2002 4.544 4.594 4.435 4.525 2,439,740 +0.01(+0.11%)
Aug 20, 2002 4.619 4.619 4.438 4.520 1,115,380 +0.06(+1.35%)
Aug 16, 2002 4.394 4.485 4.375 4.460 1,048,768 +0.07(+1.48%)
Aug 15, 2002 4.314 4.414 4.286 4.395 1,727,224 +0.10(+2.24%)
Aug 14, 2002 4.144 4.335 4.125 4.299 1,943,600 +0.16(+3.77%)
Aug 13, 2002 4.181 4.239 4.131 4.143 1,717,960 -0.04(-0.96%)
Aug 12, 2002 4.219 4.270 4.133 4.183 1,903,036 -0.01(-0.27%)
Aug 07, 2002 4.300 4.353 4.109 4.194 2,516,400 -0.08(-1.89%)
Aug 06, 2002 4.094 4.306 4.032 4.275 5,731,600 +0.26(+6.37%)
Aug 05, 2002 4.375 4.406 3.973 4.019 9,960,952 -0.37(-8.40%)
Aug 02, 2002 4.551 4.594 4.329 4.388 2,089,756 -0.18(-3.94%)
Aug 01, 2002 4.787 4.787 4.545 4.567 1,789,876 -0.19(-4.02%)
Jul 31, 2002 4.825 4.871 4.723 4.759 3,379,200 -0.11(-2.23%)
Jul 30, 2002 4.883 4.969 4.763 4.867 2,402,800 -0.02(-0.41%)
Jul 29, 2002 4.750 4.931 4.704 4.888 2,367,556 +0.15(+3.17%)
Jul 26, 2002 4.707 4.871 4.706 4.737 2,641,948 -0.10(-2.02%)
Jul 25, 2002 4.581 4.881 4.540 4.835 7,696,400 +0.25(+5.45%)
Jul 24, 2002 4.111 4.594 4.011 4.585 4,379,200 +0.44(+10.65%)
Jul 23, 2002 4.235 4.309 4.058 4.144 3,340,400 -0.09(-2.10%)
Jul 22, 2002 4.449 4.539 4.112 4.232 4,986,900 -0.36(-7.91%)
Jul 19, 2002 4.673 4.781 4.561 4.596 2,569,200 -0.25(-5.13%)
Jul 17, 2002 4.856 4.906 4.728 4.845 3,315,600 -0.06(-1.20%)
Jul 12, 2002 4.856 5.013 4.719 4.904 2,528,800 -0.03(-0.68%)
Jul 11, 2002 5.045 5.095 4.869 4.938 4,228,000 -0.11(-2.16%)
Jul 10, 2002 4.900 5.225 4.900 5.046 6,133,600 +0.18(+3.73%)
Jul 09, 2002 4.973 5.036 4.938 4.865 1,901,200 -0.11(-2.16%)
Jul 08, 2002 5.016 5.034 4.921 4.973 2,889,600 -0.04(-0.87%)
Jul 05, 2002 4.872 5.088 4.822 5.016 2,216,800 +0.22(+4.64%)
Jul 04, 2002 4.705 4.819 4.593 4.794 2,016,800 +0.00(+0.00%)
Jul 03, 2002 4.705 4.819 4.593 4.794 2,012,400 +0.12(+2.51%)
Jul 02, 2002 4.775 4.869 4.661 4.676 1,993,200 -0.14(-2.86%)
Jul 01, 2002 4.780 4.919 4.780 4.814 1,473,600 +0.00(+0.00%)
Jun 28, 2002 4.759 4.896 4.750 4.814 2,199,600 +0.05(+1.10%)
Jun 27, 2002 4.679 4.846 4.644 4.761 1,644,000 +0.09(+1.98%)
Jun 26, 2002 4.656 4.812 4.619 4.669 1,970,800 -0.02(-0.53%)
Jun 25, 2002 4.824 4.896 4.657 4.694 1,710,000 -0.14(-2.90%)
Jun 21, 2002 4.899 4.914 4.849 4.834 1,676,400 -0.01(-0.19%)
Jun 20, 2002 4.844 4.905 4.817 4.843 1,388,000 -0.00(-0.01%)
Jun 19, 2002 4.810 4.923 4.745 4.844 2,026,800 +0.05(+1.04%)
Jun 18, 2002 4.788 4.832 4.775 4.794 1,530,000 +0.00(+0.00%)
Jun 17, 2002 4.763 4.860 4.684 4.794 906,800 +0.07(+1.54%)
Jun 14, 2002 4.755 4.772 4.645 4.721 1,584,400 -0.12(-2.58%)
Jun 12, 2002 4.912 4.969 4.812 4.846 1,256,800 -0.07(-1.37%)
Jun 11, 2002 4.964 5.019 4.912 4.914 1,576,000 -0.06(-1.16%)
Jun 10, 2002 4.950 5.005 4.919 4.971 1,578,400 +0.08(+1.74%)
Jun 07, 2002 4.777 4.919 4.763 4.886 1,532,800 +0.10(+2.06%)
Jun 06, 2002 4.787 4.906 4.763 4.787 3,076,800 +0.01(+0.16%)
Jun 05, 2002 4.630 4.796 4.619 4.780 3,372,000 -0.16(-3.21%)
May 31, 2002 4.878 5.000 4.876 4.939 1,236,800 -0.11(-2.20%)
May 28, 2002 5.124 5.151 5.018 5.050 700,400 -0.04(-0.69%)
May 27, 2002 5.119 5.204 5.076 5.085 859,200 +0.00(+0.00%)
May 24, 2002 5.119 5.204 5.076 5.085 848,000 -0.04(-0.76%)
May 23, 2002 5.131 5.184 5.094 5.124 698,400 -0.01(-0.24%)
May 22, 2002 5.168 5.247 5.125 5.136 1,107,200 -0.03(-0.58%)
May 21, 2002 5.251 5.263 5.150 5.166 1,120,400 -0.09(-1.64%)
May 20, 2002 5.255 5.332 5.250 5.253 906,400 -0.07(-1.24%)
May 17, 2002 5.251 5.319 5.250 5.319 1,256,800 +0.06(+1.07%)
May 16, 2002 5.249 5.279 5.205 5.263 691,600 +0.04(+0.72%)
May 15, 2002 5.241 5.293 5.168 5.225 1,105,200 -0.02(-0.36%)
May 14, 2002 5.125 5.264 5.124 5.244 2,245,600 +0.15(+2.92%)
May 13, 2002 5.138 5.206 5.050 5.095 1,332,400 -5.38(-51.34%)
May 08, 2002 10.79 10.84 10.36 10.47 1,749,200 -0.18(-1.67%)
May 07, 2002 10.53 10.71 10.47 10.65 1,890,000 +0.19(+1.78%)
May 06, 2002 10.51 10.64 10.45 10.46 1,879,200 -0.04(-0.39%)
May 03, 2002 10.49 10.52 10.35 10.50 1,560,400 +0.02(+0.17%)
May 02, 2002 10.29 10.54 10.29 10.49 2,335,200 +0.18(+1.72%)
May 01, 2002 10.44 10.52 10.29 10.31 1,395,600 -0.15(-1.41%)
Apr 30, 2002 10.45 10.50 10.29 10.46 2,373,600 -0.01(-0.11%)
Apr 29, 2002 10.60 10.66 10.42 10.47 1,532,800 -0.13(-1.19%)
Apr 26, 2002 10.76 10.81 10.58 10.59 1,884,800 -0.20(-1.82%)
Apr 25, 2002 10.54 10.75 10.47 10.79 1,268,800 +0.22(+2.09%)
Apr 24, 2002 10.32 10.64 10.23 10.57 2,013,200 +0.34(+3.30%)
Apr 23, 2002 9.975 10.31 9.975 10.23 1,064,000 +0.15(+1.45%)
Apr 22, 2002 10.16 10.18 10.00 10.08 734,800 -0.08(-0.79%)
Apr 19, 2002 10.11 10.21 10.07 10.16 566,000 +0.05(+0.53%)
Apr 18, 2002 10.13 10.22 10.01 10.11 423,600 -0.05(-0.45%)
Apr 17, 2002 10.30 10.40 10.12 10.16 752,000 -0.14(-1.36%)
Apr 16, 2002 10.12 10.37 10.09 10.30 1,336,800 +0.22(+2.16%)
Apr 15, 2002 10.05 10.19 9.920 10.08 1,433,200 +0.02(+0.21%)
Apr 12, 2002 10.17 10.18 9.956 10.06 1,631,200 -0.11(-1.04%)
Apr 11, 2002 10.11 10.26 10.07 10.16 1,312,400 -0.08(-0.83%)
Apr 10, 2002 9.775 10.31 9.744 10.25 3,010,000 +0.57(+5.93%)
Apr 09, 2002 9.396 9.745 9.396 9.675 2,901,200 +0.29(+3.11%)
Apr 08, 2002 9.344 9.390 9.250 9.384 1,007,200 +0.06(+0.64%)
Apr 05, 2002 9.209 9.523 9.181 9.324 597,600 +0.12(+1.32%)
Apr 04, 2002 9.072 9.240 9.039 9.203 408,800 +0.13(+1.47%)
Apr 03, 2002 9.220 9.230 9.037 9.069 879,600 -0.18(-1.89%)
Apr 02, 2002 9.348 9.383 9.195 9.244 452,800 -0.11(-1.12%)
Apr 01, 2002 9.400 9.438 9.213 9.349 760,800 -0.07(-0.70%)
Mar 29, 2002 9.338 9.481 9.336 9.415 459,200 +0.00(+0.00%)
Mar 28, 2002 9.338 9.481 9.336 9.415 459,200 +0.06(+0.63%)
Mar 27, 2002 9.386 9.400 9.345 9.356 568,400 -0.03(-0.33%)
Mar 26, 2002 9.373 9.476 9.291 9.387 824,800 +0.02(+0.17%)
Mar 25, 2002 9.488 9.571 9.325 9.371 422,800 -0.18(-1.85%)
Mar 22, 2002 9.584 9.619 9.475 9.547 1,202,400 -0.01(-0.10%)
Mar 21, 2002 9.669 9.710 9.531 9.557 529,200 -0.08(-0.84%)
Mar 20, 2002 9.556 9.710 9.555 9.639 734,000 +0.04(+0.38%)
Mar 19, 2002 9.389 9.636 9.387 9.602 695,200 +0.19(+2.02%)
Mar 18, 2002 9.439 9.536 9.329 9.412 550,400 -0.01(-0.07%)
Mar 15, 2002 9.223 9.491 9.221 9.419 1,249,200 +0.06(+0.60%)
Mar 14, 2002 9.449 9.500 9.331 9.363 617,200 -0.03(-0.33%)
Mar 13, 2002 9.386 9.438 9.351 9.394 1,080,000 +0.02(+0.16%)
Mar 12, 2002 9.412 9.412 9.354 9.379 1,166,800 -0.07(-0.78%)
Mar 11, 2002 9.500 9.500 9.258 9.453 1,031,200 -0.04(-0.46%)
Mar 08, 2002 9.566 9.666 9.402 9.496 965,200 -0.05(-0.56%)
Mar 07, 2002 9.481 9.582 9.411 9.550 1,196,000 +0.10(+1.04%)
Mar 06, 2002 9.356 9.464 9.351 9.451 1,600,800 +0.08(+0.81%)
Mar 05, 2002 9.344 9.625 9.312 9.375 1,588,800 +0.01(+0.07%)
Mar 04, 2002 9.285 9.381 9.229 9.369 1,842,400 +0.08(+0.82%)
Mar 01, 2002 9.349 9.375 9.219 9.293 870,400 -0.05(-0.54%)
Feb 28, 2002 9.344 9.436 9.299 9.342 816,000 +0.00(+0.05%)
Feb 27, 2002 9.364 9.434 9.300 9.338 1,415,600 -0.03(-0.27%)
Feb 26, 2002 9.121 9.394 9.075 9.363 1,807,200 +0.29(+3.18%)
Feb 25, 2002 8.863 9.125 8.787 9.074 717,200 +0.21(+2.35%)
Feb 22, 2002 8.828 8.886 8.738 8.865 958,800 +0.04(+0.50%)
Feb 21, 2002 8.816 8.918 8.794 8.821 566,800 -0.05(-0.59%)
Feb 20, 2002 8.825 8.906 8.756 8.874 681,600 +0.10(+1.10%)
Feb 19, 2002 8.739 8.825 8.739 8.777 685,600 -0.01(-0.10%)
Feb 18, 2002 8.931 8.961 8.740 8.786 1,018,000 +0.00(+0.00%)
Feb 15, 2002 8.931 8.961 8.740 8.786 1,010,000 -0.19(-2.09%)
Feb 14, 2002 9.020 9.088 8.914 8.974 641,200 -0.08(-0.84%)
Feb 13, 2002 8.938 9.062 8.871 9.050 1,054,000 +0.13(+1.49%)
Feb 12, 2002 8.863 8.950 8.762 8.918 938,800 +0.01(+0.13%)
Feb 11, 2002 8.656 8.912 8.643 8.906 925,600 +0.11(+1.25%)
Feb 08, 2002 8.762 8.838 8.539 8.796 1,138,400 +0.03(+0.30%)
Feb 07, 2002 8.727 8.875 8.664 8.770 787,600 +0.04(+0.50%)
Feb 06, 2002 8.829 8.938 8.662 8.726 1,868,400 -0.01(-0.09%)
Feb 05, 2002 8.394 8.770 8.319 8.734 1,745,600 +0.32(+3.77%)
Feb 04, 2002 8.400 8.539 8.383 8.416 910,000 -0.02(-0.18%)
Feb 01, 2002 8.404 8.551 8.377 8.431 543,200 +0.07(+0.81%)
Jan 31, 2002 8.415 8.465 8.361 8.364 1,396,800 -0.13(-1.59%)
Jan 30, 2002 8.401 8.500 8.363 8.499 1,120,400 +0.11(+1.27%)
Jan 29, 2002 8.363 8.471 8.340 8.393 732,400 +0.02(+0.28%)
Jan 28, 2002 8.406 8.421 8.273 8.369 990,800 -0.01(-0.16%)
Jan 25, 2002 8.498 8.498 8.325 8.383 734,400 -0.07(-0.84%)
Jan 24, 2002 8.484 8.581 8.412 8.454 675,200 -0.02(-0.25%)
Jan 23, 2002 8.274 8.524 8.274 8.475 971,200 +0.17(+2.11%)
Jan 22, 2002 8.124 8.425 8.078 8.300 1,972,400 +0.25(+3.14%)
Jan 21, 2002 8.018 8.134 8.016 8.047 690,800 +0.00(+0.00%)
Jan 18, 2002 8.018 8.134 8.016 8.047 683,200 -0.06(-0.71%)
Jan 17, 2002 7.981 8.117 7.969 8.105 410,000 +0.12(+1.53%)
Jan 16, 2002 8.101 8.205 7.909 7.982 733,200 -0.13(-1.66%)
Jan 15, 2002 8.245 8.250 8.070 8.117 1,617,200 -0.13(-1.64%)
Jan 14, 2002 8.488 8.519 8.245 8.252 1,108,400 -0.26(-3.01%)
Jan 11, 2002 8.526 8.527 8.460 8.509 938,000 -0.01(-0.12%)
Jan 10, 2002 8.512 8.588 8.450 8.519 462,000 +0.21(+2.59%)
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.