Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 10.79 10.81 10.59 10.66 86,986 -0.05(-0.47%)
Dec 30, 2002 10.96 10.96 10.67 10.71 70,165 -0.25(-2.28%)
Dec 27, 2002 11.16 11.16 10.79 10.96 39,888 -0.05(-0.46%)
Dec 26, 2002 11.11 11.21 11.00 11.01 19,063 -0.17(-1.56%)
Dec 24, 2002 11.24 11.24 11.06 11.18 7,849 -0.12(-1.05%)
Dec 23, 2002 11.24 11.31 11.06 11.30 41,010 +0.09(+0.77%)
Dec 20, 2002 11.24 11.24 10.96 11.21 128,317 +0.01(+0.06%)
Dec 19, 2002 11.16 11.27 11.11 11.21 148,341 +0.06(+0.50%)
Dec 18, 2002 11.30 11.35 10.95 11.15 120,467 -0.13(-1.16%)
Dec 17, 2002 11.46 11.46 11.24 11.28 40,369 -0.10(-0.88%)
Dec 16, 2002 11.08 11.54 11.08 11.38 61,515 +0.36(+3.29%)
Dec 13, 2002 11.21 11.21 11.02 11.02 42,612 -0.15(-1.34%)
Dec 12, 2002 11.19 11.30 11.06 11.17 53,665 -0.13(-1.16%)
Dec 11, 2002 11.08 11.30 10.95 11.30 42,612 +0.21(+1.86%)
Dec 10, 2002 11.16 11.16 11.02 11.09 43,252 +0.07(+0.68%)
Dec 09, 2002 11.06 11.18 10.95 11.02 40,849 -0.23(-2.05%)
Dec 06, 2002 11.02 11.25 11.02 11.25 18,102 +0.20(+1.81%)
Dec 05, 2002 11.05 11.24 11.02 11.05 33,641 +0.01(+0.11%)
Dec 04, 2002 10.97 11.28 10.97 11.04 43,573 -0.02(-0.23%)
Dec 03, 2002 11.31 11.36 10.99 11.06 47,097 -0.09(-0.78%)
Dec 02, 2002 11.24 11.24 11.08 11.15 36,684 -0.21(-1.81%)
Nov 29, 2002 11.36 11.42 11.24 11.35 25,310 +0.11(+0.94%)
Nov 27, 2002 11.05 11.36 11.05 11.25 38,927 +0.22(+2.04%)
Nov 26, 2002 11.12 11.23 10.95 11.02 45,335 -0.15(-1.34%)
Nov 25, 2002 11.29 11.39 11.15 11.17 57,670 -0.20(-1.76%)
Nov 22, 2002 11.38 11.42 11.13 11.37 78,816 -0.17(-1.51%)
Nov 21, 2002 11.21 11.61 11.21 11.55 159,395 +0.34(+3.06%)
Nov 20, 2002 11.04 11.21 10.92 11.21 89,709 +0.26(+2.34%)
Nov 19, 2002 10.98 11.06 10.93 10.95 51,102 +0.01(+0.06%)
Nov 18, 2002 11.03 11.05 10.94 10.94 73,209 -0.09(-0.79%)
Nov 15, 2002 10.92 11.12 10.89 11.03 109,734 +0.11(+1.03%)
Nov 14, 2002 10.89 10.92 10.81 10.92 59,432 +0.15(+1.39%)
Nov 13, 2002 10.83 10.91 10.77 10.77 28,194 -0.11(-1.03%)
Nov 12, 2002 10.83 11.13 10.77 10.88 27,553 +0.17(+1.63%)
Nov 11, 2002 10.86 11.02 10.67 10.71 45,495 -0.22(-2.06%)
Nov 08, 2002 11.12 11.27 10.77 10.93 32,359 -0.24(-2.18%)
Nov 07, 2002 11.42 11.42 11.16 11.17 44,854 -0.31(-2.66%)
Nov 06, 2002 11.37 11.54 11.30 11.48 59,272 +0.10(+0.88%)
Nov 05, 2002 11.35 11.55 11.24 11.38 44,053 -0.04(-0.38%)
Nov 04, 2002 11.23 11.55 11.06 11.42 78,976 +0.19(+1.67%)
Nov 01, 2002 10.93 11.24 10.81 11.24 99,641 +0.37(+3.45%)
Oct 31, 2002 11.16 11.20 10.86 10.86 24,029 -0.26(-2.30%)
Oct 30, 2002 11.11 11.17 10.91 11.12 33,053 +0.06(+0.51%)
Oct 29, 2002 10.80 11.06 10.77 11.06 32,519 +0.25(+2.31%)
Oct 28, 2002 11.07 11.11 10.83 10.81 30,437 -0.42(-3.78%)
Oct 25, 2002 10.74 11.24 10.67 11.24 35,082 +0.47(+4.35%)
Oct 24, 2002 11.11 11.14 10.77 10.77 27,553 -0.34(-3.09%)
Oct 23, 2002 10.74 11.15 10.64 11.11 28,748 +0.26(+2.36%)
Oct 22, 2002 11.01 11.14 10.80 10.86 63,758 -0.22(-2.03%)
Oct 21, 2002 11.04 11.16 10.84 11.08 36,044 -0.06(-0.56%)
Oct 18, 2002 11.09 11.22 10.97 11.14 20,985 +0.03(+0.22%)
Oct 17, 2002 10.91 11.11 10.91 11.12 40,849 +0.50(+4.70%)
Oct 16, 2002 10.94 11.05 10.61 10.62 62,636 -0.43(-3.90%)
Oct 15, 2002 10.67 11.05 10.67 11.05 48,138 +0.31(+2.91%)
Oct 14, 2002 10.46 10.74 10.28 10.74 46,777 +0.17(+1.59%)
Oct 11, 2002 10.02 10.64 10.02 10.57 57,350 +0.48(+4.77%)
Oct 10, 2002 9.676 10.09 9.676 10.09 65,199 +0.41(+4.26%)
Oct 09, 2002 10.21 10.22 9.676 9.676 88,748 -0.56(-5.49%)
Oct 08, 2002 9.594 10.28 9.594 10.24 81,587 +0.69(+7.18%)
Oct 07, 2002 10.15 10.44 9.214 9.552 89,068 -0.74(-7.20%)
Oct 04, 2002 10.86 10.86 10.12 10.29 53,345 -0.55(-5.07%)
Oct 03, 2002 10.93 11.14 10.74 10.84 41,170 -0.13(-1.19%)
Oct 02, 2002 11.02 11.46 10.93 10.97 46,937 -0.17(-1.51%)
Oct 01, 2002 10.99 11.45 10.80 11.14 115,661 +0.36(+3.36%)
Sep 30, 2002 10.92 11.17 10.66 10.78 71,287 +0.01(+0.06%)
Sep 27, 2002 11.16 11.17 10.77 10.77 56,068 -0.44(-3.95%)
Sep 26, 2002 10.96 11.27 10.92 11.22 92,593 +0.12(+1.07%)
Sep 25, 2002 10.92 11.11 10.86 11.10 89,068 +0.09(+0.85%)
Sep 24, 2002 10.89 11.06 10.71 11.01 152,987 +0.12(+1.09%)
Sep 23, 2002 10.80 11.02 10.59 10.89 92,433 +0.09(+0.87%)
Sep 20, 2002 10.71 10.99 10.64 10.79 222,409 +0.07(+0.70%)
Sep 19, 2002 10.92 10.99 10.68 10.72 451,752 -0.15(-1.38%)
Sep 18, 2002 10.98 11.01 10.86 10.87 100,281 -0.06(-0.51%)
Sep 17, 2002 11.17 11.17 10.92 10.92 45,335 -0.09(-0.85%)
Sep 16, 2002 11.16 11.55 10.94 11.02 215,143 -0.37(-3.23%)
Sep 13, 2002 10.86 11.39 10.86 11.39 103,156 +0.49(+4.53%)
Sep 12, 2002 10.93 10.95 10.77 10.89 72,248 -0.03(-0.29%)
Sep 11, 2002 10.99 10.99 10.86 10.92 39,728 +0.05(+0.46%)
Sep 10, 2002 10.92 10.99 10.78 10.87 81,868 +0.01(+0.12%)
Sep 09, 2002 10.96 11.06 10.86 10.86 83,349 -0.07(-0.63%)
Sep 06, 2002 10.84 10.93 10.80 10.93 126,394 +0.03(+0.29%)
Sep 05, 2002 11.09 11.18 10.81 10.90 156,766 -0.21(-1.91%)
Sep 04, 2002 10.80 11.29 10.80 11.11 48,555 +0.19(+1.77%)
Sep 03, 2002 10.80 11.22 10.80 10.92 91,311 +0.12(+1.10%)
Aug 30, 2002 10.96 11.11 10.77 10.80 27,992 -0.16(-1.42%)
Aug 29, 2002 10.65 11.23 10.65 10.96 209,216 +0.34(+3.24%)
Aug 28, 2002 10.99 10.99 10.61 10.61 62,957 -0.37(-3.41%)
Aug 27, 2002 11.18 11.27 10.97 10.99 41,010 -0.31(-2.76%)
Aug 26, 2002 10.81 11.30 10.77 11.30 116,321 +0.46(+4.20%)
Aug 23, 2002 11.00 11.14 10.84 10.84 32,519 -0.39(-3.45%)
Aug 22, 2002 11.36 11.36 10.99 11.23 19,012 -0.03(-0.28%)
Aug 21, 2002 11.23 11.46 11.02 11.26 55,748 +0.21(+1.86%)
Aug 20, 2002 10.92 11.22 10.92 11.06 129,758 +0.10(+0.92%)
Aug 16, 2002 10.82 11.17 10.82 10.96 30,626 +0.12(+1.15%)
Aug 15, 2002 11.22 11.22 10.83 10.83 18,034 -0.38(-3.40%)
Aug 14, 2002 10.67 11.24 10.58 11.21 69,845 +0.61(+5.71%)
Aug 13, 2002 10.99 11.16 10.58 10.61 56,749 -0.55(-4.92%)
Aug 12, 2002 11.18 11.18 10.93 11.16 34,121 -0.07(-0.61%)
Aug 07, 2002 11.05 11.23 11.00 11.22 112,393 +0.03(+0.28%)
Aug 06, 2002 10.86 11.21 10.77 11.19 192,635 +0.42(+3.94%)
Aug 05, 2002 10.68 10.84 10.56 10.77 45,271 +0.00(+0.00%)
Aug 02, 2002 10.74 10.92 10.69 10.77 121,588 -0.16(-1.42%)
Aug 01, 2002 10.74 10.92 10.72 10.92 47,261 +0.16(+1.44%)
Jul 31, 2002 10.74 10.86 10.74 10.77 53,185 -0.13(-1.20%)
Jul 30, 2002 10.71 10.91 10.55 10.90 80,738 +0.00(+0.00%)
Jul 29, 2002 10.77 10.92 10.71 10.90 53,185 +0.13(+1.22%)
Jul 26, 2002 10.68 10.92 10.66 10.77 45,175 +0.00(+0.00%)
Jul 25, 2002 10.71 10.94 10.65 10.77 74,651 -0.06(-0.58%)
Jul 24, 2002 10.67 10.92 10.21 10.83 127,323 +0.06(+0.58%)
Jul 23, 2002 10.69 10.91 10.61 10.77 276,177 -0.12(-1.09%)
Jul 22, 2002 10.57 10.94 10.52 10.89 60,554 +0.36(+3.44%)
Jul 19, 2002 10.52 11.08 10.45 10.52 105,569 -0.33(-3.05%)
Jul 17, 2002 10.68 10.93 10.62 10.86 48,058 +0.09(+0.81%)
Jul 12, 2002 10.81 10.92 10.73 10.77 29,796 -0.04(-0.35%)
Jul 11, 2002 10.65 10.83 10.60 10.81 64,238 +0.11(+1.05%)
Jul 10, 2002 10.62 10.83 10.54 10.69 56,549 -0.14(-1.27%)
Jul 09, 2002 10.71 10.83 10.71 10.83 44,854 +0.12(+1.17%)
Jul 08, 2002 11.16 11.16 10.71 10.71 62,156 -0.46(-4.08%)
Jul 05, 2002 10.65 11.17 10.65 11.16 12,655 +0.37(+3.47%)
Jul 04, 2002 10.76 10.94 10.61 10.79 135,205 +0.00(+0.00%)
Jul 03, 2002 10.76 10.94 10.61 10.79 135,205 +0.02(+0.17%)
Jul 02, 2002 10.92 11.30 10.69 10.77 21,145 -0.16(-1.43%)
Jul 01, 2002 11.33 11.39 10.86 10.92 78,496 -0.36(-3.15%)
Jun 28, 2002 11.01 12.06 10.77 11.28 388,315 +0.22(+2.03%)
Jun 27, 2002 11.05 11.17 10.74 11.06 80,258 +0.04(+0.40%)
Jun 26, 2002 10.74 11.17 10.56 11.01 80,098 +0.09(+0.80%)
Jun 25, 2002 10.99 11.02 10.60 10.92 78,496 +0.11(+0.98%)
Jun 21, 2002 10.76 11.04 10.72 10.82 118,224 +0.33(+3.15%)
Jun 20, 2002 10.54 10.92 10.44 10.49 65,359 +0.03(+0.30%)
Jun 19, 2002 10.62 10.75 10.41 10.46 75,292 -0.22(-2.10%)
Jun 18, 2002 10.61 10.76 10.52 10.68 36,204 -0.06(-0.52%)
Jun 17, 2002 10.16 10.77 10.15 10.74 38,286 +0.36(+3.49%)
Jun 14, 2002 10.19 10.41 9.888 10.37 58,151 +0.01(+0.12%)
Jun 12, 2002 10.22 10.42 9.757 10.36 89,709 +0.27(+2.72%)
Jun 11, 2002 10.15 10.36 9.944 10.09 43,573 -0.01(-0.12%)
Jun 10, 2002 10.42 10.47 9.988 10.10 28,354 -0.12(-1.22%)
Jun 07, 2002 9.988 10.29 9.988 10.22 35,082 +0.24(+2.38%)
Jun 06, 2002 10.18 10.42 9.988 9.988 65,039 -0.31(-2.97%)
Jun 05, 2002 10.39 10.39 10.18 10.29 53,505 -0.31(-2.89%)
May 31, 2002 10.81 10.93 10.60 10.60 33,641 -0.23(-2.13%)
May 28, 2002 10.63 10.97 10.25 10.83 78,335 +0.28(+2.66%)
May 27, 2002 11.00 11.00 10.49 10.55 66,641 +0.00(+0.00%)
May 24, 2002 11.00 11.00 10.49 10.55 66,641 -0.46(-4.19%)
May 23, 2002 11.11 11.17 10.77 11.01 63,597 -0.19(-1.67%)
May 22, 2002 10.74 10.87 10.60 11.20 109,093 +0.38(+3.52%)
May 21, 2002 10.83 11.09 10.66 10.82 53,024 -0.22(-2.03%)
May 20, 2002 11.28 11.28 10.98 11.04 48,219 -0.36(-3.17%)
May 17, 2002 11.33 11.40 10.92 11.40 62,636 +0.09(+0.82%)
May 16, 2002 11.21 11.32 10.69 11.31 72,088 +0.11(+0.95%)
May 15, 2002 11.14 11.26 11.06 11.21 52,544 -0.02(-0.17%)
May 14, 2002 10.99 11.26 10.77 11.22 128,957 +0.21(+1.87%)
May 13, 2002 10.60 11.02 10.57 11.02 36,845 +0.39(+3.70%)
May 10, 2002 10.80 10.92 10.42 10.63 69,685 -0.25(-2.29%)
May 09, 2002 11.27 11.33 10.72 10.87 115,180 -0.49(-4.29%)
May 08, 2002 11.34 11.36 11.08 11.36 93,073 +0.03(+0.28%)
May 07, 2002 11.29 11.33 10.91 11.33 99,641 +0.03(+0.28%)
May 06, 2002 11.11 11.30 10.92 11.30 96,758 +0.16(+1.40%)
May 03, 2002 10.92 11.18 10.77 11.14 92,913 +0.05(+0.45%)
May 02, 2002 10.90 11.17 10.71 11.09 198,643 -0.07(-0.67%)
May 01, 2002 10.86 11.26 10.39 11.17 480,588 -0.09(-0.83%)
Apr 30, 2002 10.05 11.33 9.997 11.26 218,827 +1.18(+11.70%)
Apr 29, 2002 9.819 10.31 9.613 10.08 61,355 +0.32(+3.32%)
Apr 26, 2002 9.707 9.832 9.701 9.757 32,039 -0.09(-0.88%)
Apr 25, 2002 9.950 10.07 9.738 9.844 61,355 -0.15(-1.51%)
Apr 24, 2002 9.601 10.10 9.601 9.994 68,563 +0.44(+4.64%)
Apr 23, 2002 9.470 9.695 9.470 9.551 78,976 +0.03(+0.32%)
Apr 22, 2002 9.495 9.676 9.332 9.520 45,015 +0.02(+0.26%)
Apr 19, 2002 9.520 9.551 9.407 9.495 45,015 -0.02(-0.26%)
Apr 18, 2002 9.332 9.520 9.226 9.520 32,679 +0.23(+2.48%)
Apr 17, 2002 9.432 9.438 9.058 9.289 28,194 -0.20(-2.10%)
Apr 16, 2002 9.426 9.488 8.739 9.488 105,889 +0.13(+1.39%)
Apr 15, 2002 9.457 9.463 9.332 9.358 29,476 -0.13(-1.37%)
Apr 12, 2002 9.357 9.488 9.239 9.488 213,861 +0.21(+2.28%)
Apr 11, 2002 9.351 9.488 9.276 9.277 31,558 -0.06(-0.66%)
Apr 10, 2002 9.201 9.351 8.989 9.338 43,893 +0.17(+1.83%)
Apr 09, 2002 8.952 9.264 8.870 9.170 41,010 +0.21(+2.37%)
Apr 08, 2002 8.917 8.958 8.802 8.958 104,928 +0.01(+0.07%)
Apr 05, 2002 8.895 8.958 8.866 8.952 59,272 +0.01(+0.14%)
Apr 04, 2002 8.895 8.939 8.864 8.939 32,840 +0.07(+0.85%)
Apr 03, 2002 9.139 9.226 8.864 8.864 49,019 -0.11(-1.18%)
Apr 02, 2002 8.865 9.207 8.864 8.970 27,393 -0.08(-0.90%)
Apr 01, 2002 9.229 9.270 8.802 9.051 47,578 -0.15(-1.63%)
Mar 29, 2002 9.401 9.457 9.195 9.201 51,583 +0.00(+0.00%)
Mar 28, 2002 9.401 9.457 9.195 9.201 51,583 -0.17(-1.86%)
Mar 27, 2002 9.239 9.457 9.101 9.376 65,840 +0.14(+1.49%)
Mar 26, 2002 9.145 9.239 8.927 9.239 42,772 +0.17(+1.86%)
Mar 25, 2002 9.226 9.301 9.051 9.070 30,437 -0.16(-1.76%)
Mar 22, 2002 9.289 9.426 9.232 9.232 60,714 -0.13(-1.40%)
Mar 21, 2002 9.176 9.364 9.151 9.364 79,136 +0.21(+2.26%)
Mar 20, 2002 9.164 9.207 9.083 9.157 39,728 -0.01(-0.14%)
Mar 19, 2002 9.083 9.170 8.920 9.170 75,772 +0.12(+1.31%)
Mar 18, 2002 8.927 9.114 8.802 9.051 82,180 +0.01(+0.06%)
Mar 15, 2002 8.914 9.083 8.914 9.046 95,316 -0.06(-0.61%)
Mar 14, 2002 8.873 9.176 8.864 9.101 46,777 +0.14(+1.60%)
Mar 13, 2002 8.983 9.039 8.802 8.958 45,976 -0.02(-0.21%)
Mar 12, 2002 8.989 9.051 8.802 8.976 49,820 +0.04(+0.49%)
Mar 11, 2002 8.970 9.020 8.839 8.933 27,713 -0.06(-0.62%)
Mar 08, 2002 8.849 8.989 8.833 8.989 20,665 +0.12(+1.41%)
Mar 07, 2002 8.866 8.895 8.746 8.864 222,031 +0.00(+0.00%)
Mar 06, 2002 8.939 8.939 8.802 8.864 52,864 -0.03(-0.35%)
Mar 05, 2002 8.989 9.020 8.677 8.895 34,442 -0.07(-0.84%)
Mar 04, 2002 8.827 9.020 8.827 8.970 48,058 +0.07(+0.84%)
Mar 01, 2002 8.777 8.895 8.771 8.895 14,898 +0.12(+1.42%)
Feb 28, 2002 8.864 8.939 8.771 8.771 25,471 -0.05(-0.57%)
Feb 27, 2002 8.739 8.989 8.652 8.820 10,092 +0.20(+2.32%)
Feb 26, 2002 8.802 8.989 8.552 8.621 57,189 -0.18(-2.06%)
Feb 25, 2002 8.933 8.976 8.677 8.802 33,000 -0.13(-1.47%)
Feb 22, 2002 8.802 8.989 8.764 8.933 38,447 +0.25(+2.88%)
Feb 21, 2002 8.927 8.927 8.683 8.683 40,209 -0.26(-2.93%)
Feb 20, 2002 8.708 8.945 8.677 8.945 25,631 +0.09(+0.99%)
Feb 19, 2002 8.895 9.051 8.677 8.858 41,330 +0.11(+1.21%)
Feb 18, 2002 8.895 8.989 8.739 8.752 45,816 +0.00(+0.00%)
Feb 15, 2002 8.895 8.989 8.739 8.752 45,816 -0.14(-1.61%)
Feb 14, 2002 8.895 8.983 8.839 8.895 41,650 +0.00(+0.00%)
Feb 13, 2002 8.677 8.920 8.677 8.895 59,272 +0.09(+1.06%)
Feb 12, 2002 8.583 8.802 8.583 8.802 38,126 +0.22(+2.56%)
Feb 11, 2002 8.540 8.671 8.365 8.582 28,354 -0.03(-0.31%)
Feb 08, 2002 8.583 8.608 8.458 8.608 28,034 +0.07(+0.80%)
Feb 07, 2002 8.521 8.608 8.433 8.540 28,675 -0.03(-0.36%)
Feb 06, 2002 8.334 8.708 8.334 8.571 44,214 +0.11(+1.25%)
Feb 05, 2002 8.284 8.639 8.271 8.465 113,098 -0.12(-1.38%)
Feb 04, 2002 8.287 8.583 8.209 8.583 54,626 +0.31(+3.70%)
Feb 01, 2002 8.702 8.702 8.271 8.277 44,854 -0.21(-2.50%)
Jan 31, 2002 8.677 8.739 8.490 8.490 53,345 -0.31(-3.55%)
Jan 30, 2002 8.802 8.827 8.627 8.802 37,485 +0.09(+1.00%)
Jan 29, 2002 8.652 8.895 8.652 8.714 32,039 -0.07(-0.85%)
Jan 28, 2002 8.649 8.808 8.508 8.789 28,514 +0.27(+3.15%)
Jan 25, 2002 8.677 8.702 8.458 8.521 41,330 -0.25(-2.85%)
Jan 24, 2002 8.827 8.927 8.708 8.771 36,524 -0.09(-1.06%)
Jan 23, 2002 8.739 8.920 8.739 8.864 35,243 +0.21(+2.38%)
Jan 22, 2002 9.145 9.145 8.658 8.658 29,956 -0.46(-5.07%)
Jan 21, 2002 9.114 9.207 9.114 9.120 44,053 +0.00(+0.00%)
Jan 18, 2002 9.114 9.207 9.114 9.120 44,053 -0.01(-0.07%)
Jan 17, 2002 8.989 9.126 8.752 9.126 37,325 +0.26(+2.96%)
Jan 16, 2002 9.070 9.114 8.864 8.864 35,563 -0.24(-2.67%)
Jan 15, 2002 8.852 9.108 8.683 9.108 40,369 +0.33(+3.77%)
Jan 14, 2002 8.889 8.995 8.421 8.777 61,355 -0.11(-1.26%)
Jan 11, 2002 8.802 9.064 8.802 8.889 30,277 +0.02(+0.28%)
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.