Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 10.61 10.65 10.49 10.60 150,700 +0.01(+0.06%)
Dec 30, 2002 10.62 10.62 10.50 10.59 124,400 -0.03(-0.27%)
Dec 27, 2002 10.72 10.72 10.57 10.62 80,300 -0.11(-0.98%)
Dec 26, 2002 10.79 10.89 10.71 10.72 61,500 -0.07(-0.62%)
Dec 24, 2002 10.62 10.79 10.62 10.79 37,700 +0.15(+1.38%)
Dec 23, 2002 10.60 10.71 10.58 10.64 100,300 +0.04(+0.42%)
Dec 20, 2002 10.58 10.74 10.56 10.60 138,200 +0.06(+0.57%)
Dec 19, 2002 10.57 10.62 10.50 10.54 142,500 -0.05(-0.46%)
Dec 18, 2002 10.60 10.66 10.54 10.59 119,200 -0.08(-0.72%)
Dec 17, 2002 10.75 10.81 10.65 10.66 98,400 -0.04(-0.33%)
Dec 16, 2002 10.68 10.70 10.50 10.70 82,900 +0.05(+0.49%)
Dec 13, 2002 10.62 10.68 10.50 10.65 179,600 -0.00(-0.02%)
Dec 12, 2002 10.58 10.70 10.55 10.65 174,400 +0.02(+0.19%)
Dec 11, 2002 10.53 10.63 10.47 10.63 150,200 +0.10(+0.92%)
Dec 10, 2002 10.41 10.55 10.35 10.53 133,600 +0.14(+1.36%)
Dec 09, 2002 10.46 10.49 10.35 10.39 126,500 -0.11(-1.00%)
Dec 06, 2002 10.26 10.50 10.22 10.50 162,700 +0.20(+1.91%)
Dec 05, 2002 10.36 10.36 10.19 10.30 213,600 -0.06(-0.56%)
Dec 04, 2002 10.29 10.36 10.19 10.36 308,300 +0.09(+0.84%)
Dec 03, 2002 10.57 10.57 10.05 10.27 670,400 -0.30(-2.79%)
Dec 02, 2002 11.10 11.10 10.08 10.57 1,552,300 -0.53(-4.80%)
Nov 29, 2002 11.04 11.11 11.03 11.10 54,600 +0.08(+0.77%)
Nov 27, 2002 11.04 11.05 10.97 11.02 248,100 +0.02(+0.14%)
Nov 26, 2002 11.13 11.13 10.91 11.00 178,300 -0.13(-1.17%)
Nov 25, 2002 11.08 11.19 11.08 11.13 91,500 +0.04(+0.32%)
Nov 22, 2002 11.11 11.20 11.09 11.10 83,800 -0.01(-0.11%)
Nov 21, 2002 11.13 11.22 11.08 11.11 128,400 -0.06(-0.51%)
Nov 20, 2002 11.02 11.18 11.01 11.16 104,600 +0.16(+1.47%)
Nov 19, 2002 11.06 11.06 10.92 11.00 224,100 -0.06(-0.51%)
Nov 18, 2002 11.16 11.17 11.04 11.06 192,700 -0.10(-0.85%)
Nov 15, 2002 11.02 11.29 10.96 11.15 163,300 +0.14(+1.24%)
Nov 14, 2002 10.92 11.05 10.92 11.02 153,000 +0.09(+0.79%)
Nov 13, 2002 11.01 11.03 10.88 10.93 114,200 -0.08(-0.71%)
Nov 12, 2002 11.01 11.12 10.97 11.01 180,800 +0.01(+0.06%)
Nov 11, 2002 11.00 11.10 10.99 11.00 223,300 +0.00(+0.02%)
Nov 08, 2002 10.95 11.04 10.82 11.00 441,200 +0.05(+0.46%)
Nov 07, 2002 10.99 10.99 10.88 10.95 144,200 -0.07(-0.59%)
Nov 06, 2002 10.79 11.02 10.74 11.02 229,700 +0.23(+2.13%)
Nov 05, 2002 11.00 11.04 10.77 10.79 349,300 -0.23(-2.07%)
Nov 04, 2002 11.32 11.32 10.98 11.01 181,500 -0.32(-2.78%)
Nov 01, 2002 11.23 11.35 11.09 11.33 186,400 +0.05(+0.47%)
Oct 31, 2002 11.37 11.53 11.15 11.28 248,000 -0.01(-0.07%)
Oct 30, 2002 11.00 11.33 11.00 11.28 207,700 +0.34(+3.07%)
Oct 29, 2002 11.13 11.14 10.89 10.95 204,900 -0.24(-2.12%)
Oct 28, 2002 11.22 11.26 11.11 11.18 183,800 +0.01(+0.07%)
Oct 25, 2002 11.12 11.18 11.05 11.18 149,600 +0.05(+0.48%)
Oct 24, 2002 11.23 11.27 11.04 11.12 233,100 -0.01(-0.07%)
Oct 23, 2002 11.15 11.16 10.89 11.13 326,800 -0.02(-0.18%)
Oct 22, 2002 11.22 11.41 11.13 11.15 475,200 -0.07(-0.59%)
Oct 21, 2002 11.00 11.24 10.72 11.22 352,000 +0.22(+1.97%)
Oct 18, 2002 11.00 11.02 10.92 11.00 200,500 -0.00(-0.02%)
Oct 17, 2002 10.84 11.13 10.84 11.00 291,200 +0.24(+2.25%)
Oct 16, 2002 10.80 10.84 10.75 10.76 137,400 -0.08(-0.75%)
Oct 15, 2002 10.80 10.86 10.73 10.84 342,200 +0.23(+2.17%)
Oct 14, 2002 10.37 10.61 10.37 10.61 140,900 +0.18(+1.74%)
Oct 11, 2002 10.32 10.47 10.32 10.43 311,500 +0.15(+1.51%)
Oct 10, 2002 10.12 10.37 10.12 10.28 157,100 +0.15(+1.48%)
Oct 09, 2002 10.35 10.37 10.12 10.12 196,700 -0.22(-2.14%)
Oct 08, 2002 10.14 10.37 10.13 10.35 873,200 +0.25(+2.51%)
Oct 07, 2002 10.25 10.32 10.09 10.09 241,000 -0.34(-3.26%)
Oct 04, 2002 10.54 10.54 10.43 10.43 198,900 -0.12(-1.09%)
Oct 03, 2002 10.37 10.66 10.37 10.55 253,900 +0.16(+1.59%)
Oct 02, 2002 10.82 10.82 10.38 10.38 306,200 -0.43(-4.01%)
Oct 01, 2002 10.43 10.82 10.29 10.82 120,000 +0.45(+4.34%)
Sep 30, 2002 10.43 10.43 10.24 10.37 185,800 +0.01(+0.11%)
Sep 27, 2002 10.37 10.47 10.29 10.36 155,000 -0.09(-0.86%)
Sep 26, 2002 10.42 10.58 10.36 10.45 301,000 +0.28(+2.70%)
Sep 25, 2002 10.04 10.20 9.993 10.17 130,000 +0.19(+1.92%)
Sep 24, 2002 10.23 10.31 9.875 9.978 314,800 -0.32(-3.14%)
Sep 23, 2002 10.53 10.53 10.25 10.30 186,100 -0.21(-1.97%)
Sep 20, 2002 10.52 10.57 10.49 10.51 248,300 +0.06(+0.57%)
Sep 19, 2002 10.38 10.67 10.34 10.45 424,000 +0.09(+0.84%)
Sep 18, 2002 10.07 10.43 10.07 10.36 306,000 +0.33(+3.31%)
Sep 17, 2002 10.67 10.75 9.992 10.03 911,400 -0.40(-3.85%)
Sep 16, 2002 10.40 10.47 10.37 10.43 152,300 +0.03(+0.27%)
Sep 13, 2002 10.56 10.56 10.38 10.40 180,500 -0.16(-1.50%)
Sep 12, 2002 10.54 10.60 10.40 10.56 377,200 +0.02(+0.21%)
Sep 11, 2002 10.52 10.58 10.51 10.54 276,000 +0.06(+0.59%)
Sep 10, 2002 10.32 10.48 10.17 10.48 170,800 +0.17(+1.66%)
Sep 09, 2002 10.22 10.32 10.15 10.31 200,300 +0.08(+0.82%)
Sep 06, 2002 10.32 10.32 10.15 10.22 163,500 +0.16(+1.62%)
Sep 05, 2002 10.10 10.12 10.01 10.06 117,000 +0.04(+0.43%)
Sep 04, 2002 9.998 10.12 9.948 10.02 116,000 +0.02(+0.17%)
Sep 03, 2002 10.07 10.21 9.983 10.00 443,500 -0.10(-1.01%)
Aug 30, 2002 10.06 10.18 10.04 10.10 90,200 +0.04(+0.43%)
Aug 29, 2002 9.970 10.12 9.958 10.06 219,800 +0.05(+0.53%)
Aug 28, 2002 10.06 10.17 9.990 10.01 327,400 -0.08(-0.79%)
Aug 27, 2002 10.25 10.30 10.07 10.09 272,800 -0.30(-2.87%)
Aug 26, 2002 10.25 10.41 10.22 10.38 134,100 +0.18(+1.73%)
Aug 23, 2002 10.24 10.26 10.16 10.21 133,700 -0.06(-0.62%)
Aug 22, 2002 10.22 10.29 10.19 10.27 141,200 +0.09(+0.93%)
Aug 21, 2002 10.01 10.20 9.965 10.18 238,700 +0.17(+1.70%)
Aug 20, 2002 10.18 10.22 9.907 10.01 268,000 -0.15(-1.45%)
Aug 16, 2002 10.22 10.36 10.13 10.15 300,100 -0.07(-0.65%)
Aug 15, 2002 10.14 10.50 10.02 10.22 340,500 +0.11(+1.10%)
Aug 14, 2002 9.895 10.18 9.817 10.11 489,200 +0.21(+2.14%)
Aug 13, 2002 9.253 10.00 9.253 9.895 536,900 +0.66(+7.17%)
Aug 12, 2002 9.208 9.323 9.125 9.233 257,700 +0.45(+5.08%)
Aug 07, 2002 8.900 8.925 8.702 8.787 87,700 -0.03(-0.34%)
Aug 06, 2002 8.375 8.908 8.317 8.817 278,300 +0.52(+6.20%)
Aug 05, 2002 8.535 8.637 8.275 8.302 164,400 -0.23(-2.73%)
Aug 02, 2002 8.892 8.892 8.413 8.535 285,200 -0.39(-4.37%)
Aug 01, 2002 9.083 9.083 8.900 8.925 207,600 -0.18(-2.01%)
Jul 31, 2002 8.865 9.277 8.760 9.108 290,900 +0.29(+3.23%)
Jul 30, 2002 9.325 9.325 8.675 8.823 236,100 -0.50(-5.38%)
Jul 29, 2002 9.083 9.373 9.068 9.325 268,100 +0.55(+6.27%)
Jul 26, 2002 8.817 8.842 8.642 8.775 183,200 -0.14(-1.59%)
Jul 25, 2002 9.042 9.083 8.747 8.917 265,800 -0.30(-3.29%)
Jul 24, 2002 8.542 9.220 8.308 9.220 246,200 +0.61(+7.11%)
Jul 23, 2002 8.813 9.008 8.592 8.608 218,700 -0.21(-2.36%)
Jul 22, 2002 9.147 9.147 8.817 8.817 219,100 -0.33(-3.61%)
Jul 19, 2002 9.467 9.483 9.108 9.147 165,700 -0.69(-6.97%)
Jul 17, 2002 9.883 9.898 9.775 9.832 120,700 +0.03(+0.29%)
Jul 12, 2002 10.02 10.02 9.787 9.803 196,100 -0.21(-2.13%)
Jul 11, 2002 10.22 10.22 9.790 10.02 226,400 -0.23(-2.28%)
Jul 10, 2002 10.65 10.67 10.24 10.25 140,900 -0.40(-3.76%)
Jul 09, 2002 10.67 10.67 10.65 10.65 94,700 -0.02(-0.16%)
Jul 08, 2002 10.62 10.67 10.62 10.67 75,900 +0.04(+0.41%)
Jul 05, 2002 10.43 10.63 10.43 10.62 75,500 +0.26(+2.54%)
Jul 04, 2002 10.68 10.75 10.36 10.36 96,000 +0.00(+0.00%)
Jul 03, 2002 10.68 10.75 10.36 10.36 96,000 -0.32(-3.01%)
Jul 02, 2002 10.99 11.03 10.68 10.68 223,400 -0.31(-2.79%)
Jul 01, 2002 11.08 11.08 10.91 10.99 159,000 -0.13(-1.16%)
Jun 28, 2002 10.68 11.12 10.68 11.12 293,200 +0.40(+3.72%)
Jun 27, 2002 10.57 10.72 10.53 10.72 134,000 +0.17(+1.61%)
Jun 26, 2002 10.54 10.57 10.46 10.55 125,800 -0.01(-0.05%)
Jun 25, 2002 10.53 10.60 10.45 10.55 120,000 +0.12(+1.12%)
Jun 21, 2002 10.42 10.46 10.33 10.44 98,400 +0.07(+0.68%)
Jun 20, 2002 10.34 10.42 10.31 10.37 79,700 +0.03(+0.24%)
Jun 19, 2002 10.40 10.47 10.34 10.34 117,200 -0.08(-0.72%)
Jun 18, 2002 10.48 10.48 10.23 10.42 1,050,000 -0.11(-1.04%)
Jun 17, 2002 10.17 10.54 10.12 10.53 568,800 +0.20(+1.95%)
Jun 14, 2002 10.32 10.46 10.17 10.32 642,600 -0.76(-6.81%)
Jun 12, 2002 11.16 11.16 10.90 11.08 163,500 -0.11(-1.00%)
Jun 11, 2002 11.31 11.32 11.16 11.19 97,400 -0.12(-1.06%)
Jun 10, 2002 11.32 11.40 11.29 11.31 44,500 -0.01(-0.04%)
Jun 07, 2002 11.20 11.32 11.20 11.32 81,800 +0.10(+0.86%)
Jun 06, 2002 11.23 11.24 11.12 11.22 89,800 -0.01(-0.12%)
Jun 05, 2002 11.14 11.23 11.14 11.23 62,700 +0.06(+0.57%)
May 31, 2002 11.09 11.19 11.09 11.17 112,900 +0.00(+0.02%)
May 28, 2002 11.13 11.25 11.13 11.17 110,900 +0.03(+0.30%)
May 27, 2002 11.17 11.17 11.12 11.13 118,700 +0.00(+0.00%)
May 24, 2002 11.17 11.17 11.12 11.13 60,000 -0.03(-0.28%)
May 23, 2002 11.15 11.21 11.13 11.17 227,400 -0.00(-0.01%)
May 22, 2002 11.07 11.19 11.06 11.17 203,700 +0.08(+0.69%)
May 21, 2002 11.00 11.10 11.00 11.09 88,500 +0.05(+0.42%)
May 20, 2002 11.05 11.05 10.98 11.04 57,600 -0.01(-0.08%)
May 17, 2002 10.91 11.07 10.91 11.05 96,800 +0.14(+1.28%)
May 16, 2002 10.83 10.93 10.83 10.91 75,400 +0.09(+0.85%)
May 15, 2002 10.82 10.88 10.78 10.82 10,000 -0.03(-0.26%)
May 14, 2002 10.57 10.89 10.57 10.85 106,500 +0.29(+2.75%)
May 13, 2002 10.53 10.60 10.51 10.56 88,800 +0.06(+0.57%)
May 10, 2002 10.50 10.50 10.44 10.50 67,200 -0.00(-0.02%)
May 09, 2002 10.60 10.62 10.48 10.50 40,000 -0.10(-0.93%)
May 08, 2002 10.48 10.66 10.48 10.60 91,700 +0.07(+0.70%)
May 07, 2002 10.62 10.65 10.49 10.53 93,100 -0.05(-0.46%)
May 06, 2002 10.69 10.69 10.57 10.57 65,600 -0.10(-0.89%)
May 03, 2002 10.65 10.67 10.57 10.67 65,900 -0.01(-0.05%)
May 02, 2002 10.66 10.71 10.65 10.68 116,100 +0.02(+0.14%)
May 01, 2002 10.73 10.77 10.62 10.66 99,400 -0.03(-0.26%)
Apr 30, 2002 10.63 10.73 10.57 10.69 128,400 +0.05(+0.50%)
Apr 29, 2002 10.79 10.79 10.62 10.63 169,500 -0.16(-1.45%)
Apr 26, 2002 10.72 10.79 10.64 10.79 116,900 +0.12(+1.09%)
Apr 25, 2002 10.62 10.81 10.57 10.68 153,000 +0.05(+0.44%)
Apr 24, 2002 10.71 10.73 10.38 10.63 327,800 -0.24(-2.19%)
Apr 23, 2002 10.86 10.93 10.80 10.87 108,800 +0.00(+0.05%)
Apr 22, 2002 11.19 11.21 10.85 10.86 152,700 -0.33(-2.95%)
Apr 19, 2002 11.22 11.25 11.19 11.19 118,400 -0.03(-0.24%)
Apr 18, 2002 11.18 11.23 11.18 11.22 152,000 +0.03(+0.30%)
Apr 17, 2002 11.16 11.25 11.16 11.19 105,600 -0.01(-0.12%)
Apr 16, 2002 11.17 11.22 11.14 11.20 114,100 +0.03(+0.28%)
Apr 15, 2002 11.11 11.22 11.07 11.17 111,100 +0.05(+0.42%)
Apr 12, 2002 11.30 11.35 11.11 11.12 51,500 -0.17(-1.46%)
Apr 11, 2002 11.28 11.45 11.26 11.29 181,100 +0.01(+0.04%)
Apr 10, 2002 10.99 11.28 10.99 11.28 150,300 +0.29(+2.64%)
Apr 09, 2002 11.00 11.03 10.98 10.99 74,600 -0.01(-0.09%)
Apr 08, 2002 10.97 11.12 10.97 11.00 225,600 +0.00(+0.00%)
Apr 05, 2002 10.83 11.08 10.83 11.00 244,600 +0.21(+1.95%)
Apr 04, 2002 10.80 10.82 10.77 10.79 179,400 -0.01(-0.09%)
Apr 03, 2002 10.81 10.90 10.77 10.80 157,200 +0.00(+0.00%)
Apr 02, 2002 10.79 10.83 10.75 10.80 155,400 +0.01(+0.05%)
Apr 01, 2002 10.82 10.86 10.71 10.79 88,200 -0.08(-0.75%)
Mar 29, 2002 10.86 11.01 10.86 10.88 78,500 +0.00(+0.00%)
Mar 28, 2002 10.86 11.01 10.86 10.88 78,500 -0.06(-0.56%)
Mar 27, 2002 10.69 11.05 10.69 10.94 133,100 +0.25(+2.35%)
Mar 26, 2002 10.56 10.70 10.56 10.69 98,500 +0.13(+1.25%)
Mar 25, 2002 10.57 10.62 10.53 10.55 106,400 -0.02(-0.19%)
Mar 22, 2002 10.54 10.58 10.46 10.57 114,000 +0.02(+0.19%)
Mar 21, 2002 10.55 10.60 10.54 10.55 116,300 -0.00(-0.02%)
Mar 20, 2002 10.69 10.69 10.54 10.56 56,700 -0.13(-1.19%)
Mar 19, 2002 10.55 10.73 10.53 10.68 85,200 +0.13(+1.26%)
Mar 18, 2002 10.51 10.60 10.47 10.55 154,700 +0.04(+0.38%)
Mar 15, 2002 10.10 10.58 10.10 10.51 327,900 +0.41(+4.06%)
Mar 14, 2002 10.00 10.11 10.00 10.10 64,900 +0.10(+1.00%)
Mar 13, 2002 10.12 10.12 9.967 10.00 109,700 -0.12(-1.22%)
Mar 12, 2002 10.08 10.21 10.08 10.12 175,300 +0.01(+0.08%)
Mar 11, 2002 10.05 10.13 10.05 10.12 110,200 +0.06(+0.58%)
Mar 08, 2002 10.04 10.09 10.03 10.06 162,400 -0.03(-0.26%)
Mar 07, 2002 10.17 10.17 10.08 10.08 51,900 -0.08(-0.82%)
Mar 06, 2002 9.998 10.17 9.985 10.17 171,100 +0.17(+1.68%)
Mar 05, 2002 10.17 10.17 9.972 9.998 147,700 -0.19(-1.91%)
Mar 04, 2002 10.14 10.25 10.10 10.19 229,100 +0.04(+0.43%)
Mar 01, 2002 10.27 10.27 10.12 10.15 72,200 -0.16(-1.52%)
Feb 28, 2002 10.15 10.33 10.15 10.31 90,200 +0.15(+1.46%)
Feb 27, 2002 10.04 10.17 10.02 10.16 41,100 +0.12(+1.18%)
Feb 26, 2002 10.16 10.16 10.03 10.04 54,800 -0.12(-1.16%)
Feb 25, 2002 10.06 10.21 10.06 10.16 117,500 +0.09(+0.93%)
Feb 22, 2002 9.858 10.12 9.833 10.06 161,100 +0.20(+2.01%)
Feb 21, 2002 9.842 10.03 9.833 9.867 83,900 +0.01(+0.15%)
Feb 20, 2002 9.793 9.882 9.792 9.852 31,100 +0.06(+0.66%)
Feb 19, 2002 9.758 9.787 9.725 9.787 69,000 +0.03(+0.27%)
Feb 18, 2002 9.800 9.873 9.757 9.760 56,700 +0.00(+0.00%)
Feb 15, 2002 9.800 9.873 9.757 9.760 56,700 -0.06(-0.58%)
Feb 14, 2002 9.742 9.850 9.717 9.817 7,180,000 +0.08(+0.77%)
Feb 13, 2002 9.655 9.742 9.637 9.742 74,600 +0.09(+0.90%)
Feb 12, 2002 9.702 9.702 9.542 9.655 76,600 -0.05(-0.48%)
Feb 11, 2002 9.598 9.750 9.483 9.702 135,400 +0.12(+1.25%)
Feb 08, 2002 9.900 9.933 9.582 9.582 247,300 -0.29(-2.92%)
Feb 07, 2002 9.818 9.910 9.733 9.870 92,000 -0.02(-0.15%)
Feb 06, 2002 9.833 9.943 9.753 9.885 50,700 +0.04(+0.46%)
Feb 05, 2002 9.867 9.867 9.650 9.840 157,200 -0.06(-0.61%)
Feb 04, 2002 10.08 10.12 9.900 9.900 85,600 -0.22(-2.22%)
Feb 01, 2002 10.34 10.41 10.12 10.12 139,400 -0.22(-2.13%)
Jan 31, 2002 10.18 10.35 10.02 10.35 117,500 +0.15(+1.50%)
Jan 30, 2002 9.817 10.23 9.817 10.19 149,300 +0.39(+3.93%)
Jan 29, 2002 9.768 9.808 9.752 9.807 64,400 +0.04(+0.39%)
Jan 28, 2002 9.883 9.885 9.748 9.768 96,800 -0.12(-1.25%)
Jan 25, 2002 9.618 9.948 9.583 9.892 136,600 +0.29(+3.02%)
Jan 24, 2002 9.583 9.665 9.517 9.602 95,200 +0.04(+0.37%)
Jan 23, 2002 9.417 9.608 9.417 9.567 45,100 +0.12(+1.23%)
Jan 22, 2002 9.667 9.708 9.425 9.450 149,500 -0.20(-2.07%)
Jan 21, 2002 9.583 9.658 9.567 9.650 105,200 +0.00(+0.00%)
Jan 18, 2002 9.583 9.658 9.567 9.650 105,200 +0.07(+0.70%)
Jan 17, 2002 9.650 9.673 9.497 9.583 73,200 -0.09(-0.91%)
Jan 16, 2002 9.650 9.678 9.567 9.672 173,000 +0.00(+0.02%)
Jan 15, 2002 9.508 9.687 9.467 9.670 111,700 +0.15(+1.54%)
Jan 14, 2002 9.633 9.633 9.500 9.523 87,800 -0.11(-1.14%)
Jan 11, 2002 9.717 9.733 9.627 9.633 129,200 -0.08(-0.86%)
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.