Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.003 8.184 7.992 8.072 78,610 +0.05(+0.57%)
Dec 30, 2002 7.992 8.033 7.930 8.026 64,815 +0.03(+0.43%)
Dec 27, 2002 7.980 8.026 7.967 7.992 29,342 +0.00(+0.00%)
Dec 26, 2002 8.060 8.060 7.935 7.992 29,561 -0.05(-0.57%)
Dec 24, 2002 8.038 8.095 8.019 8.038 26,276 +0.03(+0.40%)
Dec 23, 2002 7.855 8.006 7.855 8.006 65,034 +0.12(+1.53%)
Dec 20, 2002 8.003 8.003 7.866 7.885 45,327 -0.08(-1.06%)
Dec 19, 2002 8.117 8.117 7.969 7.969 58,246 -0.13(-1.55%)
Dec 18, 2002 8.070 8.122 8.056 8.095 14,233 +0.02(+0.28%)
Dec 17, 2002 8.083 8.083 7.990 8.072 44,670 -0.01(-0.11%)
Dec 16, 2002 8.060 8.081 8.022 8.081 33,283 +0.03(+0.40%)
Dec 13, 2002 8.232 8.232 8.049 8.049 25,619 -0.22(-2.62%)
Dec 12, 2002 8.394 8.403 8.266 8.266 21,897 -0.12(-1.44%)
Dec 11, 2002 8.529 8.535 8.380 8.387 34,159 -0.14(-1.66%)
Dec 10, 2002 8.380 8.538 8.373 8.529 69,413 +0.13(+1.49%)
Dec 09, 2002 8.499 8.513 8.355 8.403 59,779 -0.11(-1.23%)
Dec 06, 2002 8.357 8.508 8.245 8.508 40,728 +0.12(+1.42%)
Dec 05, 2002 8.586 8.586 8.382 8.389 11,605 -0.18(-2.13%)
Dec 04, 2002 8.380 8.592 8.380 8.572 57,370 +0.17(+2.01%)
Dec 03, 2002 8.471 8.481 8.403 8.403 22,773 -0.08(-1.00%)
Dec 02, 2002 8.414 8.563 8.334 8.487 43,575 +0.08(+1.01%)
Nov 29, 2002 8.517 8.517 8.371 8.403 28,028 -0.07(-0.81%)
Nov 27, 2002 8.360 8.510 8.360 8.471 26,495 +0.11(+1.34%)
Nov 26, 2002 8.481 8.481 8.277 8.360 31,531 -0.10(-1.19%)
Nov 25, 2002 8.360 8.460 8.289 8.460 26,714 +0.10(+1.23%)
Nov 22, 2002 8.268 8.357 8.268 8.357 12,919 +0.09(+1.13%)
Nov 21, 2002 8.300 8.323 8.209 8.264 20,802 +0.01(+0.11%)
Nov 20, 2002 8.223 8.255 8.136 8.255 36,130 +0.01(+0.14%)
Nov 19, 2002 8.334 8.460 8.243 8.243 47,735 -0.12(-1.39%)
Nov 18, 2002 8.670 8.670 8.357 8.360 68,976 -0.28(-3.25%)
Nov 15, 2002 8.586 8.643 8.510 8.640 26,276 +0.02(+0.24%)
Nov 14, 2002 8.207 8.620 8.207 8.620 53,210 +0.42(+5.15%)
Nov 13, 2002 8.083 8.296 8.083 8.197 65,910 +0.11(+1.30%)
Nov 12, 2002 7.946 8.106 7.946 8.092 66,129 +0.13(+1.69%)
Nov 11, 2002 8.140 8.145 7.958 7.958 54,523 -0.21(-2.52%)
Nov 08, 2002 8.266 8.289 8.117 8.163 36,568 -0.07(-0.83%)
Nov 07, 2002 8.220 8.243 8.163 8.232 46,859 -0.01(-0.14%)
Nov 06, 2002 8.243 8.312 8.186 8.243 40,290 -0.05(-0.55%)
Nov 05, 2002 8.186 8.312 8.163 8.289 108,828 +0.10(+1.26%)
Nov 04, 2002 8.129 8.218 8.124 8.186 48,611 +0.03(+0.42%)
Nov 01, 2002 8.026 8.152 8.026 8.152 43,137 +0.10(+1.28%)
Oct 31, 2002 7.992 8.054 7.949 8.049 57,151 +0.06(+0.71%)
Oct 30, 2002 7.741 7.992 7.741 7.992 54,961 +0.25(+3.24%)
Oct 29, 2002 7.656 7.741 7.512 7.741 35,911 +0.08(+1.04%)
Oct 28, 2002 7.800 7.807 7.638 7.661 21,021 -0.13(-1.61%)
Oct 25, 2002 7.754 7.786 7.645 7.786 44,232 +0.04(+0.56%)
Oct 24, 2002 7.729 7.802 7.718 7.743 81,676 +0.04(+0.47%)
Oct 23, 2002 7.611 7.706 7.444 7.706 57,370 +0.04(+0.51%)
Oct 22, 2002 7.889 7.912 7.668 7.668 28,904 -0.28(-3.51%)
Oct 21, 2002 7.743 7.946 7.718 7.946 44,451 +0.21(+2.65%)
Oct 18, 2002 7.855 7.855 7.702 7.741 48,830 -0.11(-1.45%)
Oct 17, 2002 7.444 7.855 7.444 7.855 73,355 +0.59(+8.18%)
Oct 16, 2002 7.421 7.439 7.261 7.261 24,962 -0.21(-2.75%)
Oct 15, 2002 7.120 7.467 7.120 7.467 26,057 +0.34(+4.84%)
Oct 14, 2002 6.964 7.122 6.964 7.122 39,852 +0.16(+2.26%)
Oct 11, 2002 6.802 6.987 6.802 6.964 45,327 +0.17(+2.52%)
Oct 10, 2002 6.747 6.821 6.668 6.793 44,889 +0.02(+0.34%)
Oct 09, 2002 6.937 6.964 6.695 6.770 36,568 -0.16(-2.31%)
Oct 08, 2002 6.985 7.067 6.930 6.930 40,071 +0.00(+0.03%)
Oct 07, 2002 7.124 7.158 6.916 6.928 31,750 -0.22(-3.13%)
Oct 04, 2002 7.627 7.645 7.152 7.152 60,874 -0.46(-6.00%)
Oct 03, 2002 7.291 7.608 7.291 7.608 77,953 +0.28(+3.80%)
Oct 02, 2002 7.364 7.522 7.314 7.330 40,947 -0.09(-1.23%)
Oct 01, 2002 7.056 7.421 7.024 7.421 56,932 +0.40(+5.62%)
Sep 30, 2002 7.079 7.101 7.010 7.026 17,736 -0.10(-1.38%)
Sep 27, 2002 7.188 7.307 7.101 7.124 25,619 -0.08(-1.11%)
Sep 26, 2002 7.158 7.204 7.079 7.204 28,685 +0.09(+1.28%)
Sep 25, 2002 6.953 7.113 6.919 7.113 49,925 +0.25(+3.66%)
Sep 24, 2002 6.873 6.873 6.793 6.862 36,130 -0.03(-0.50%)
Sep 23, 2002 6.987 6.987 6.789 6.896 85,179 -0.14(-1.95%)
Sep 20, 2002 7.076 7.079 6.983 7.033 44,670 +0.03(+0.46%)
Sep 19, 2002 7.238 7.273 6.953 7.001 29,780 -0.22(-3.07%)
Sep 18, 2002 7.284 7.341 7.193 7.222 29,123 -0.08(-1.16%)
Sep 17, 2002 7.604 7.627 7.307 7.307 25,619 -0.25(-3.32%)
Sep 16, 2002 7.558 7.604 7.526 7.558 12,919 +0.01(+0.15%)
Sep 13, 2002 7.592 7.592 7.490 7.547 37,663 -0.06(-0.75%)
Sep 12, 2002 7.695 7.695 7.535 7.604 42,699 -0.04(-0.57%)
Sep 11, 2002 7.729 7.775 7.512 7.647 44,013 -0.11(-1.35%)
Sep 10, 2002 7.832 7.832 7.718 7.752 29,123 -0.03(-0.44%)
Sep 09, 2002 7.718 7.786 7.638 7.786 19,707 +0.10(+1.34%)
Sep 06, 2002 7.432 7.684 7.421 7.684 24,962 +0.29(+3.86%)
Sep 05, 2002 7.569 7.684 7.398 7.398 30,218 -0.16(-2.09%)
Sep 04, 2002 7.238 7.556 7.124 7.556 45,765 +0.32(+4.38%)
Sep 03, 2002 7.615 7.615 7.238 7.238 27,590 -0.42(-5.51%)
Aug 30, 2002 7.535 7.688 7.533 7.661 42,699 +0.13(+1.67%)
Aug 29, 2002 7.706 7.706 7.508 7.535 53,210 -0.23(-2.94%)
Aug 28, 2002 7.889 7.889 7.764 7.764 15,328 -0.14(-1.73%)
Aug 27, 2002 8.083 8.083 7.901 7.901 27,809 -0.17(-2.07%)
Aug 26, 2002 7.969 8.067 7.901 8.067 22,554 +0.08(+0.94%)
Aug 23, 2002 7.866 7.992 7.825 7.992 34,597 +0.13(+1.66%)
Aug 22, 2002 7.741 7.878 7.741 7.862 19,488 +0.16(+2.11%)
Aug 21, 2002 7.725 7.752 7.649 7.700 28,904 +0.00(+0.03%)
Aug 20, 2002 7.843 7.843 7.695 7.697 11,824 +0.05(+0.63%)
Aug 16, 2002 7.569 7.649 7.455 7.649 34,816 +0.06(+0.75%)
Aug 15, 2002 7.478 7.592 7.355 7.592 37,444 +0.11(+1.53%)
Aug 14, 2002 7.467 7.478 7.273 7.478 40,509 +0.01(+0.15%)
Aug 13, 2002 7.592 7.592 7.467 7.467 17,079 -0.15(-1.95%)
Aug 12, 2002 7.684 7.684 7.579 7.615 12,481 +0.29(+3.89%)
Aug 07, 2002 7.259 7.330 7.168 7.330 20,364 +0.07(+1.01%)
Aug 06, 2002 6.987 7.268 6.987 7.257 44,232 +0.22(+3.18%)
Aug 05, 2002 7.158 7.282 7.033 7.033 50,582 -0.16(-2.22%)
Aug 02, 2002 7.485 7.485 7.193 7.193 32,626 -0.28(-3.76%)
Aug 01, 2002 7.627 7.661 7.451 7.474 16,422 -0.15(-2.01%)
Jul 31, 2002 7.684 7.830 7.627 7.627 32,188 -0.01(-0.15%)
Jul 30, 2002 7.786 7.809 7.467 7.638 57,151 -0.11(-1.47%)
Jul 29, 2002 7.706 7.878 7.672 7.752 63,501 +0.10(+1.34%)
Jul 26, 2002 7.569 7.649 7.512 7.649 38,538 +0.11(+1.52%)
Jul 25, 2002 7.330 7.535 7.238 7.535 68,319 +0.25(+3.45%)
Jul 24, 2002 6.855 7.284 6.832 7.284 112,770 +0.37(+5.38%)
Jul 23, 2002 6.926 6.983 6.850 6.912 174,520 +0.00(+0.07%)
Jul 22, 2002 6.873 6.907 6.793 6.907 113,208 +0.04(+0.57%)
Jul 19, 2002 6.793 6.942 6.770 6.868 213,278 -0.13(-1.86%)
Jul 17, 2002 6.964 7.056 6.668 6.999 98,099 -0.18(-2.57%)
Jul 12, 2002 7.387 7.410 7.147 7.184 5,277,213 -0.18(-2.39%)
Jul 11, 2002 7.419 7.467 7.332 7.359 118,682 -0.11(-1.41%)
Jul 10, 2002 7.706 7.718 7.410 7.464 86,931 -0.23(-3.00%)
Jul 09, 2002 8.175 8.175 7.695 7.695 115,616 -0.49(-6.00%)
Jul 08, 2002 8.220 8.334 8.186 8.186 23,210 -0.06(-0.72%)
Jul 05, 2002 7.958 8.312 7.946 8.245 44,451 +0.29(+3.62%)
Jul 04, 2002 8.074 8.074 7.896 7.958 47,078 +0.00(+0.00%)
Jul 03, 2002 8.074 8.074 7.896 7.958 47,078 -0.14(-1.72%)
Jul 02, 2002 8.451 8.483 8.095 8.097 48,173 -0.36(-4.27%)
Jul 01, 2002 8.560 8.563 8.293 8.458 87,807 -0.15(-1.72%)
Jun 28, 2002 8.266 8.734 8.175 8.606 171,673 +0.39(+4.72%)
Jun 27, 2002 8.072 8.277 8.060 8.218 75,326 +0.12(+1.52%)
Jun 26, 2002 8.106 8.197 7.992 8.095 50,582 -0.06(-0.70%)
Jun 25, 2002 8.163 8.298 8.152 8.152 57,370 +0.07(+0.85%)
Jun 21, 2002 7.901 8.083 7.832 8.083 65,034 +0.22(+2.76%)
Jun 20, 2002 7.823 8.008 7.809 7.866 32,188 +0.03(+0.44%)
Jun 19, 2002 7.786 7.866 7.786 7.832 32,845 +0.02(+0.26%)
Jun 18, 2002 7.882 7.896 7.786 7.812 21,678 -0.07(-0.84%)
Jun 17, 2002 7.764 7.878 7.722 7.878 37,882 +0.17(+2.22%)
Jun 14, 2002 7.649 7.706 7.563 7.706 35,473 -0.15(-1.89%)
Jun 12, 2002 8.026 8.028 7.853 7.855 59,779 -0.13(-1.57%)
Jun 11, 2002 8.072 8.136 7.980 7.980 19,269 -0.06(-0.71%)
Jun 10, 2002 7.923 8.220 7.923 8.038 49,487 +0.11(+1.44%)
Jun 07, 2002 7.853 7.930 7.853 7.923 27,809 +0.03(+0.35%)
Jun 06, 2002 8.136 8.136 7.882 7.896 34,159 -0.24(-2.95%)
Jun 05, 2002 8.129 8.197 8.049 8.136 42,699 -0.24(-2.92%)
May 31, 2002 8.106 8.494 8.106 8.380 84,085 +0.22(+2.66%)
May 28, 2002 8.243 8.243 8.070 8.163 49,049 -0.13(-1.52%)
May 27, 2002 8.115 8.302 8.049 8.289 61,968 +0.00(+0.00%)
May 24, 2002 8.115 8.302 8.049 8.289 61,093 +0.17(+2.11%)
May 23, 2002 8.038 8.140 7.969 8.117 92,843 +0.05(+0.65%)
May 22, 2002 8.163 8.175 7.969 8.065 84,960 -0.16(-1.89%)
May 21, 2002 8.346 8.346 8.154 8.220 93,938 -0.13(-1.50%)
May 20, 2002 8.540 8.540 8.312 8.346 60,436 -0.16(-1.88%)
May 17, 2002 8.551 8.563 8.428 8.506 55,618 -0.02(-0.27%)
May 16, 2002 8.814 8.828 8.494 8.529 46,421 -0.29(-3.24%)
May 15, 2002 8.985 8.985 8.780 8.814 35,473 -0.17(-1.91%)
May 14, 2002 8.814 9.033 8.814 8.985 62,844 +0.15(+1.68%)
May 13, 2002 8.643 8.894 8.586 8.837 40,947 +0.14(+1.57%)
May 10, 2002 8.771 8.771 8.675 8.700 52,334 -0.09(-1.06%)
May 09, 2002 8.723 8.866 8.723 8.793 116,054 +0.10(+1.10%)
May 08, 2002 8.563 8.697 8.542 8.697 22,992 +0.11(+1.30%)
May 07, 2002 8.766 8.784 8.586 8.586 17,955 -0.18(-2.11%)
May 06, 2002 8.894 8.901 8.768 8.771 17,517 -0.11(-1.26%)
May 03, 2002 8.825 9.083 8.823 8.882 31,531 +0.06(+0.65%)
May 02, 2002 8.745 8.951 8.745 8.825 43,137 +0.06(+0.65%)
May 01, 2002 8.800 8.812 8.540 8.768 104,887 +0.00(+0.00%)
Apr 30, 2002 8.554 8.768 8.403 8.768 82,114 +0.21(+2.40%)
Apr 29, 2002 8.592 8.668 8.517 8.563 23,210 -0.02(-0.27%)
Apr 26, 2002 8.597 8.691 8.586 8.586 19,269 -0.06(-0.66%)
Apr 25, 2002 8.627 8.688 8.570 8.643 35,692 -0.03(-0.34%)
Apr 24, 2002 8.711 8.814 8.631 8.672 67,881 -0.03(-0.37%)
Apr 23, 2002 8.677 8.791 8.675 8.704 25,400 -0.10(-1.14%)
Apr 22, 2002 8.798 8.848 8.798 8.805 47,735 -0.10(-1.13%)
Apr 19, 2002 8.780 8.962 8.734 8.905 32,407 +0.18(+2.09%)
Apr 18, 2002 8.791 8.825 8.586 8.723 33,940 -0.07(-0.78%)
Apr 17, 2002 8.631 8.848 8.620 8.791 481,737 +0.16(+1.85%)
Apr 16, 2002 8.768 8.768 8.597 8.631 48,173 -0.08(-0.92%)
Apr 15, 2002 8.540 8.791 8.540 8.711 91,968 +0.23(+2.69%)
Apr 12, 2002 8.163 8.483 8.163 8.483 28,466 +0.34(+4.21%)
Apr 11, 2002 8.312 8.392 8.117 8.140 62,844 -0.15(-1.79%)
Apr 10, 2002 8.106 8.289 8.049 8.289 123,499 +0.18(+2.25%)
Apr 09, 2002 8.072 8.106 8.070 8.106 64,596 +0.00(+0.03%)
Apr 08, 2002 8.102 8.129 8.076 8.104 111,456 +0.01(+0.11%)
Apr 05, 2002 8.197 8.197 8.049 8.095 32,845 -0.10(-1.25%)
Apr 04, 2002 8.065 8.209 8.065 8.197 51,239 +0.11(+1.41%)
Apr 03, 2002 8.117 8.129 8.049 8.083 53,866 -0.03(-0.42%)
Apr 02, 2002 8.309 8.334 8.117 8.117 54,523 -0.20(-2.44%)
Apr 01, 2002 8.540 8.544 8.321 8.321 49,487 -0.21(-2.44%)
Mar 29, 2002 8.631 8.675 8.529 8.529 26,276 +0.00(+0.00%)
Mar 28, 2002 8.631 8.675 8.529 8.529 26,276 -0.13(-1.45%)
Mar 27, 2002 8.745 8.757 8.654 8.654 38,538 -0.09(-1.04%)
Mar 26, 2002 8.392 8.745 8.392 8.745 63,939 +0.36(+4.33%)
Mar 25, 2002 8.631 8.631 8.357 8.382 63,720 -0.25(-2.88%)
Mar 22, 2002 8.620 8.654 8.608 8.631 4,685,990 +0.03(+0.40%)
Mar 21, 2002 8.654 8.654 8.563 8.597 41,823 -0.04(-0.45%)
Mar 20, 2002 8.608 8.656 8.597 8.636 60,874 -0.02(-0.21%)
Mar 19, 2002 8.643 8.654 8.624 8.654 36,349 +0.05(+0.53%)
Mar 18, 2002 8.631 8.654 8.586 8.608 46,202 -0.03(-0.40%)
Mar 15, 2002 8.449 8.643 8.403 8.643 68,100 +0.19(+2.30%)
Mar 14, 2002 8.403 8.449 8.291 8.449 34,816 +0.09(+1.09%)
Mar 13, 2002 8.449 8.471 8.277 8.357 4,226,150 -0.09(-1.08%)
Mar 12, 2002 8.232 8.449 8.200 8.449 71,165 +0.07(+0.79%)
Mar 11, 2002 8.255 8.426 8.223 8.382 41,166 +0.18(+2.26%)
Mar 08, 2002 8.366 8.369 8.095 8.197 3,131,292 -0.17(-2.02%)
Mar 07, 2002 8.446 8.449 8.346 8.366 22,554 -0.02(-0.27%)
Mar 06, 2002 8.003 8.389 7.885 8.389 59,560 +0.35(+4.37%)
Mar 05, 2002 8.163 8.163 7.992 8.038 67,662 -0.18(-2.17%)
Mar 04, 2002 8.494 8.494 8.181 8.216 153,280 -0.22(-2.63%)
Mar 01, 2002 8.392 8.606 8.392 8.437 79,048 -0.12(-1.39%)
Feb 28, 2002 8.334 8.563 8.312 8.556 47,954 +0.20(+2.38%)
Feb 27, 2002 8.229 8.357 8.200 8.357 38,538 +0.14(+1.72%)
Feb 26, 2002 8.220 8.220 8.163 8.216 31,093 -0.00(-0.06%)
Feb 25, 2002 8.220 8.220 8.154 8.220 46,859 +0.00(+0.00%)
Feb 22, 2002 8.081 8.220 8.081 8.220 78,172 +0.14(+1.69%)
Feb 21, 2002 8.218 8.220 8.083 8.083 64,596 -0.14(-1.67%)
Feb 20, 2002 8.188 8.220 8.186 8.220 69,194 +0.02(+0.28%)
Feb 19, 2002 8.259 8.312 8.186 8.197 26,933 -0.06(-0.75%)
Feb 18, 2002 8.220 8.277 8.200 8.259 65,253 +0.00(+0.00%)
Feb 15, 2002 8.220 8.277 8.200 8.259 43,794 +0.04(+0.44%)
Feb 14, 2002 8.369 8.426 8.175 8.223 96,128 -0.17(-2.01%)
Feb 13, 2002 8.357 8.392 8.280 8.392 86,055 +0.03(+0.41%)
Feb 12, 2002 8.179 8.426 8.170 8.357 104,887 +0.18(+2.18%)
Feb 11, 2002 8.223 8.325 8.129 8.179 141,455 -0.18(-2.13%)
Feb 08, 2002 8.346 8.417 8.223 8.357 94,376 +0.02(+0.22%)
Feb 07, 2002 8.428 8.428 8.339 8.339 69,632 -0.09(-1.11%)
Feb 06, 2002 8.620 8.631 8.430 8.433 40,071 -0.22(-2.51%)
Feb 05, 2002 8.483 8.677 8.462 8.650 74,012 +0.06(+0.74%)
Feb 04, 2002 8.643 8.668 8.563 8.586 34,816 -0.03(-0.40%)
Feb 01, 2002 8.688 8.768 8.620 8.620 84,741 -0.09(-1.05%)
Jan 31, 2002 8.574 8.711 8.535 8.711 45,327 +0.08(+0.93%)
Jan 30, 2002 8.506 8.643 8.462 8.631 31,969 +0.09(+1.07%)
Jan 29, 2002 8.654 8.668 8.380 8.540 82,771 -0.11(-1.32%)
Jan 28, 2002 8.401 8.711 8.387 8.654 47,297 +0.29(+3.41%)
Jan 25, 2002 8.300 8.449 8.277 8.369 54,085 +0.01(+0.14%)
Jan 24, 2002 8.334 8.403 8.312 8.357 30,656 +0.00(+0.00%)
Jan 23, 2002 8.220 8.357 8.220 8.357 93,281 +0.14(+1.67%)
Jan 22, 2002 8.257 8.296 8.202 8.220 174,082 +0.02(+0.25%)
Jan 21, 2002 8.106 8.239 8.095 8.200 121,091 +0.00(+0.00%)
Jan 18, 2002 8.106 8.239 8.095 8.200 121,091 +0.07(+0.87%)
Jan 17, 2002 8.049 8.197 8.006 8.129 67,005 +0.13(+1.66%)
Jan 16, 2002 8.015 8.015 7.880 7.996 199,264 -0.01(-0.09%)
Jan 15, 2002 7.958 8.003 7.889 8.003 89,559 +0.08(+1.01%)
Jan 14, 2002 7.855 7.958 7.809 7.923 54,085 +0.13(+1.61%)
Jan 11, 2002 7.672 7.818 7.672 7.798 208,022 +0.14(+1.88%)
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.