Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 6.155 6.180 6.087 6.087 121,689 +0.01(+0.15%)
Dec 30, 2002 6.118 6.140 6.041 6.078 96,445 +0.10(+1.65%)
Dec 27, 2002 6.087 6.102 5.936 5.979 58,579 -0.12(-2.03%)
Dec 26, 2002 6.118 6.177 6.065 6.102 54,048 +0.02(+0.41%)
Dec 24, 2002 6.041 6.146 6.031 6.078 27,833 +0.04(+0.61%)
Dec 23, 2002 6.056 6.127 6.041 6.041 61,815 +0.01(+0.15%)
Dec 20, 2002 5.994 6.149 5.994 6.031 237,228 +0.06(+0.93%)
Dec 19, 2002 6.016 6.041 5.948 5.976 61,815 +0.09(+1.47%)
Dec 18, 2002 5.963 5.979 5.880 5.889 95,474 -0.09(-1.50%)
Dec 17, 2002 5.994 6.059 5.963 5.979 127,190 -0.02(-0.31%)
Dec 16, 2002 6.025 6.087 5.960 5.997 81,557 +0.04(+0.67%)
Dec 13, 2002 5.994 6.133 5.945 5.957 103,241 +0.07(+1.21%)
Dec 12, 2002 5.963 5.973 5.871 5.886 98,386 -0.11(-1.80%)
Dec 11, 2002 5.963 6.041 5.911 5.994 192,890 -0.03(-0.51%)
Dec 10, 2002 6.010 6.087 5.948 6.025 302,604 +0.20(+3.45%)
Dec 09, 2002 5.963 5.963 5.793 5.824 267,974 -0.10(-1.62%)
Dec 06, 2002 5.979 6.053 5.905 5.920 111,979 +0.02(+0.31%)
Dec 05, 2002 5.994 6.041 5.889 5.902 160,849 +0.02(+0.42%)
Dec 04, 2002 5.840 5.957 5.831 5.877 282,862 +0.39(+7.15%)
Dec 03, 2002 5.546 5.596 5.484 5.484 551,160 +0.02(+0.28%)
Dec 02, 2002 5.577 5.577 5.463 5.469 424,616 -0.12(-2.21%)
Nov 29, 2002 5.593 5.633 5.528 5.593 149,198 -0.08(-1.36%)
Nov 27, 2002 5.670 5.710 5.596 5.670 166,351 +0.02(+0.38%)
Nov 26, 2002 5.654 5.710 5.599 5.648 199,039 -0.19(-3.28%)
Nov 25, 2002 5.840 5.855 5.772 5.840 164,409 -0.09(-1.56%)
Nov 22, 2002 5.994 6.028 5.877 5.933 192,890 -0.23(-3.71%)
Nov 21, 2002 6.269 6.288 6.081 6.161 135,281 -0.06(-0.94%)
Nov 20, 2002 6.272 6.285 6.211 6.220 96,121 -0.13(-2.04%)
Nov 19, 2002 6.411 6.430 6.337 6.350 92,884 +0.02(+0.24%)
Nov 18, 2002 6.433 6.479 6.334 6.334 80,262 +0.08(+1.23%)
Nov 15, 2002 6.272 6.371 6.204 6.257 489,021 -0.09(-1.46%)
Nov 14, 2002 6.303 6.377 6.303 6.350 174,118 +0.09(+1.43%)
Nov 13, 2002 6.241 6.381 6.241 6.260 529,800 +0.14(+2.22%)
Nov 12, 2002 6.442 6.507 6.065 6.124 1,330,164 -0.24(-3.74%)
Nov 11, 2002 6.365 6.402 6.350 6.362 99,681 +0.06(+0.88%)
Nov 08, 2002 6.275 6.359 6.275 6.306 70,230 +0.04(+0.59%)
Nov 07, 2002 6.303 6.343 6.260 6.269 123,630 -0.01(-0.15%)
Nov 06, 2002 6.288 6.334 6.241 6.279 111,008 -0.05(-0.78%)
Nov 05, 2002 6.331 6.374 6.279 6.328 126,543 -0.04(-0.63%)
Nov 04, 2002 6.334 6.455 6.272 6.368 175,413 +0.09(+1.38%)
Nov 01, 2002 6.257 6.350 6.251 6.282 174,118 +0.04(+0.69%)
Oct 31, 2002 6.257 6.288 6.180 6.238 129,456 +0.15(+2.54%)
Oct 30, 2002 6.136 6.149 6.075 6.084 102,270 +0.05(+0.87%)
Oct 29, 2002 5.963 6.087 5.945 6.031 131,074 +0.10(+1.61%)
Oct 28, 2002 5.948 6.053 5.902 5.936 151,140 -0.15(-2.39%)
Oct 25, 2002 6.025 6.133 5.982 6.081 112,950 +0.05(+0.82%)
Oct 24, 2002 6.118 6.133 5.994 6.031 380,925 -0.09(-1.46%)
Oct 23, 2002 6.087 6.204 6.062 6.121 110,361 +0.00(+0.05%)
Oct 22, 2002 6.075 6.133 6.019 6.118 435,944 +0.02(+0.41%)
Oct 21, 2002 5.988 6.115 5.985 6.093 356,328 +0.10(+1.65%)
Oct 18, 2002 6.062 6.065 5.966 5.994 96,768 -0.20(-3.29%)
Oct 17, 2002 6.189 6.220 6.118 6.198 177,355 +0.22(+3.72%)
Oct 16, 2002 5.945 6.010 5.902 5.976 261,825 -0.11(-1.83%)
Oct 15, 2002 6.133 6.195 6.056 6.087 151,140 -0.02(-0.30%)
Oct 14, 2002 6.084 6.146 6.041 6.106 171,853 +0.10(+1.70%)
Oct 11, 2002 5.939 6.041 5.929 6.004 157,289 +0.21(+3.63%)
Oct 10, 2002 5.769 5.815 5.716 5.793 271,858 -0.05(-0.90%)
Oct 09, 2002 5.716 5.933 5.685 5.846 269,916 -0.09(-1.51%)
Oct 08, 2002 6.041 6.044 5.892 5.936 223,959 -0.24(-3.95%)
Oct 07, 2002 6.087 6.180 6.087 6.180 249,850 -0.09(-1.48%)
Oct 04, 2002 6.381 6.489 6.217 6.272 527,211 -0.09(-1.41%)
Oct 03, 2002 6.297 6.384 6.257 6.362 147,903 +0.06(+0.93%)
Oct 02, 2002 6.288 6.350 6.226 6.303 258,589 +0.02(+0.25%)
Oct 01, 2002 6.177 6.362 6.072 6.288 278,654 -0.09(-1.41%)
Sep 30, 2002 6.285 6.411 6.220 6.377 305,517 +0.04(+0.68%)
Sep 27, 2002 6.288 6.368 6.245 6.334 283,509 -0.22(-3.30%)
Sep 26, 2002 6.337 6.625 6.309 6.550 192,890 +0.19(+3.01%)
Sep 25, 2002 6.486 6.486 6.291 6.359 436,591 -0.16(-2.42%)
Sep 24, 2002 6.492 6.520 6.396 6.516 32,364 -0.17(-2.59%)
Sep 23, 2002 6.702 6.705 6.581 6.690 190,300 -0.07(-1.01%)
Sep 20, 2002 6.832 6.890 6.742 6.757 244,025 -0.09(-1.26%)
Sep 19, 2002 6.844 6.937 6.773 6.844 1,099,084 -0.11(-1.56%)
Sep 18, 2002 6.952 6.983 6.909 6.952 32,364 +0.02(+0.31%)
Sep 17, 2002 7.014 7.045 6.875 6.931 1,002,316 -0.11(-1.58%)
Sep 16, 2002 6.998 7.054 6.943 7.042 200,333 -0.02(-0.26%)
Sep 13, 2002 7.184 7.184 6.927 7.060 433,355 -0.02(-0.22%)
Sep 12, 2002 7.280 7.280 7.048 7.076 239,170 -0.28(-3.82%)
Sep 11, 2002 7.369 7.413 7.323 7.357 356,005 +0.05(+0.63%)
Sep 10, 2002 7.468 7.474 7.261 7.311 282,214 +0.02(+0.25%)
Sep 09, 2002 7.153 7.323 7.141 7.292 224,283 +0.15(+2.16%)
Sep 06, 2002 7.239 7.243 7.076 7.138 371,216 -0.15(-1.99%)
Sep 05, 2002 7.345 7.416 7.264 7.283 189,006 +0.01(+0.08%)
Sep 04, 2002 7.440 7.524 7.184 7.277 434,973 +0.02(+0.34%)
Sep 03, 2002 7.329 7.360 7.252 7.252 271,211 +0.15(+2.04%)
Aug 30, 2002 7.110 7.184 7.076 7.107 87,383 +0.11(+1.63%)
Aug 29, 2002 7.094 7.175 6.992 6.992 189,977 +0.05(+0.71%)
Aug 28, 2002 7.036 7.094 6.906 6.943 176,384 -0.01(-0.09%)
Aug 27, 2002 6.983 7.045 6.931 6.949 183,180 +0.11(+1.54%)
Aug 26, 2002 6.918 6.937 6.798 6.844 150,816 +0.04(+0.54%)
Aug 23, 2002 6.912 6.943 6.801 6.807 190,300 -0.09(-1.30%)
Aug 22, 2002 6.878 6.931 6.878 6.897 107,772 +0.05(+0.77%)
Aug 21, 2002 6.875 6.906 6.798 6.844 159,555 -0.04(-0.63%)
Aug 20, 2002 6.813 6.887 6.770 6.887 97,092 +0.06(+0.86%)
Aug 16, 2002 6.844 6.921 6.708 6.829 102,270 -0.02(-0.27%)
Aug 15, 2002 6.850 6.906 6.832 6.847 97,092 -0.03(-0.49%)
Aug 14, 2002 6.872 6.890 6.748 6.881 445,329 +0.21(+3.10%)
Aug 13, 2002 6.720 6.798 6.411 6.674 347,914 +0.00(+0.00%)
Aug 12, 2002 6.757 6.795 6.656 6.674 118,128 -0.23(-3.36%)
Aug 07, 2002 6.720 6.906 6.680 6.906 212,308 -0.02(-0.31%)
Aug 06, 2002 6.924 6.995 6.897 6.927 158,584 +0.01(+0.13%)
Aug 05, 2002 6.893 6.931 6.798 6.918 256,970 -0.02(-0.27%)
Aug 02, 2002 6.952 7.060 6.924 6.937 182,209 +0.20(+2.93%)
Aug 01, 2002 6.832 6.844 6.730 6.739 166,027 -0.11(-1.53%)
Jul 31, 2002 6.859 6.906 6.813 6.844 212,955 +0.02(+0.23%)
Jul 30, 2002 6.720 6.881 6.649 6.829 389,340 +0.11(+1.61%)
Jul 29, 2002 6.544 6.788 6.544 6.720 295,807 +0.26(+4.02%)
Jul 26, 2002 6.520 6.597 6.399 6.461 314,579 +0.02(+0.29%)
Jul 25, 2002 6.186 6.442 6.170 6.442 331,084 +0.32(+5.30%)
Jul 24, 2002 6.041 6.118 5.973 6.118 587,408 +0.09(+1.54%)
Jul 23, 2002 6.118 6.136 6.010 6.025 445,653 +0.13(+2.25%)
Jul 22, 2002 6.093 6.174 5.821 5.892 802,305 -0.09(-1.45%)
Jul 19, 2002 6.226 6.282 5.840 5.979 259,883 -0.30(-4.73%)
Jul 17, 2002 6.257 6.381 6.241 6.275 434,002 +0.03(+0.54%)
Jul 12, 2002 6.449 6.470 6.180 6.241 355,681 -0.23(-3.53%)
Jul 11, 2002 6.659 6.662 6.402 6.470 577,699 -0.19(-2.79%)
Jul 10, 2002 6.751 6.767 6.656 6.656 196,773 -0.02(-0.28%)
Jul 09, 2002 6.736 6.736 6.646 6.674 279,302 -0.13(-1.91%)
Jul 08, 2002 6.798 6.924 6.751 6.804 417,820 +0.17(+2.61%)
Jul 05, 2002 6.597 6.690 6.597 6.631 110,361 -0.04(-0.65%)
Jul 04, 2002 6.875 6.918 6.594 6.674 297,426 +0.00(+0.00%)
Jul 03, 2002 6.875 6.918 6.594 6.674 297,426 -0.28(-4.04%)
Jul 02, 2002 6.971 7.032 6.878 6.955 612,976 +0.27(+3.97%)
Jul 01, 2002 6.736 6.754 6.659 6.690 287,716 +0.08(+1.17%)
Jun 28, 2002 6.557 6.628 6.492 6.612 254,705 -0.01(-0.19%)
Jun 27, 2002 6.643 6.671 6.557 6.625 263,120 +0.07(+1.13%)
Jun 26, 2002 6.649 6.683 6.504 6.550 919,787 -0.15(-2.30%)
Jun 25, 2002 6.844 6.844 6.600 6.705 1,083,226 -0.39(-5.53%)
Jun 21, 2002 7.107 7.230 7.057 7.097 503,585 +0.09(+1.28%)
Jun 20, 2002 7.014 7.076 6.983 7.008 249,203 +0.07(+1.07%)
Jun 19, 2002 6.952 7.026 6.878 6.934 433,355 -0.03(-0.40%)
Jun 18, 2002 6.921 6.974 6.921 6.961 94,503 +0.02(+0.22%)
Jun 17, 2002 6.968 6.968 6.893 6.946 222,017 -0.07(-1.01%)
Jun 14, 2002 7.036 7.104 6.952 7.017 252,116 -0.03(-0.44%)
Jun 12, 2002 7.138 7.162 6.992 7.048 442,417 -0.07(-1.04%)
Jun 11, 2002 7.107 7.125 7.032 7.122 246,938 -0.03(-0.39%)
Jun 10, 2002 7.156 7.196 7.107 7.150 170,235 -0.02(-0.26%)
Jun 07, 2002 7.107 7.168 7.107 7.168 188,682 +0.00(+0.04%)
Jun 06, 2002 7.184 7.270 7.159 7.165 466,366 -0.16(-2.15%)
Jun 05, 2002 7.301 7.416 7.301 7.323 249,527 -0.07(-0.92%)
May 31, 2002 7.394 7.487 7.369 7.391 185,769 +0.31(+4.41%)
May 28, 2002 7.165 7.165 7.045 7.079 268,622 -0.08(-1.16%)
May 27, 2002 7.215 7.230 7.125 7.162 407,787 +0.00(+0.00%)
May 24, 2002 7.215 7.230 7.125 7.162 129,456 +0.10(+1.40%)
May 23, 2002 7.063 7.175 7.051 7.063 546,953 +0.18(+2.56%)
May 22, 2002 6.903 6.949 6.829 6.887 282,862 +0.09(+1.32%)
May 21, 2002 6.875 6.875 6.779 6.798 363,772 +0.02(+0.27%)
May 20, 2002 6.822 6.822 6.739 6.779 190,948 -0.04(-0.54%)
May 17, 2002 6.881 6.890 6.801 6.816 362,801 +0.00(+0.00%)
May 16, 2002 6.767 6.872 6.733 6.816 231,403 +0.04(+0.55%)
May 15, 2002 6.850 6.961 6.736 6.779 442,740 +0.05(+0.73%)
May 14, 2002 6.844 6.844 6.720 6.730 280,596 -0.12(-1.80%)
May 13, 2002 6.863 6.915 6.751 6.853 433,355 +0.09(+1.37%)
May 10, 2002 6.742 6.782 6.690 6.761 285,127 +0.25(+3.89%)
May 09, 2002 6.541 6.588 6.495 6.507 163,115 -0.07(-1.13%)
May 08, 2002 6.720 6.736 6.581 6.581 874,477 -0.25(-3.66%)
May 07, 2002 6.890 6.903 6.782 6.832 354,386 -0.05(-0.67%)
May 06, 2002 7.045 7.045 6.878 6.878 641,456 -0.01(-0.09%)
May 03, 2002 6.798 6.906 6.798 6.884 678,351 +0.30(+4.60%)
May 02, 2002 6.504 6.597 6.504 6.581 1,188,409 +0.12(+1.82%)
May 01, 2002 6.489 6.510 6.427 6.464 234,316 +0.19(+3.05%)
Apr 30, 2002 6.279 6.303 6.241 6.272 138,841 -0.07(-1.07%)
Apr 29, 2002 6.365 6.411 6.328 6.340 131,721 +0.10(+1.58%)
Apr 26, 2002 6.248 6.288 6.211 6.241 235,286 +0.11(+1.71%)
Apr 25, 2002 6.118 6.149 6.102 6.136 165,056 +0.12(+1.95%)
Apr 24, 2002 5.979 6.034 5.933 6.019 212,955 +0.02(+0.41%)
Apr 23, 2002 5.939 6.016 5.939 5.994 282,538 +0.02(+0.36%)
Apr 22, 2002 5.917 5.991 5.902 5.973 96,768 +0.02(+0.42%)
Apr 19, 2002 6.010 6.072 5.917 5.948 396,783 -0.04(-0.72%)
Apr 18, 2002 6.072 6.093 5.963 5.991 501,319 +0.06(+1.09%)
Apr 17, 2002 5.948 5.979 5.889 5.926 308,429 +0.03(+0.58%)
Apr 16, 2002 5.874 5.933 5.874 5.892 89,648 -0.02(-0.42%)
Apr 15, 2002 5.929 5.985 5.905 5.917 242,730 -0.04(-0.62%)
Apr 12, 2002 5.951 6.007 5.905 5.954 97,415 -0.01(-0.10%)
Apr 11, 2002 6.000 6.000 5.871 5.960 395,165 -0.13(-2.08%)
Apr 10, 2002 5.997 6.087 5.973 6.087 319,110 +0.23(+3.96%)
Apr 09, 2002 5.858 5.902 5.843 5.855 152,758 -0.01(-0.16%)
Apr 08, 2002 5.750 5.874 5.750 5.865 248,556 +0.14(+2.37%)
Apr 05, 2002 5.815 5.846 5.729 5.729 486,108 -0.12(-2.01%)
Apr 04, 2002 5.809 5.849 5.803 5.846 229,137 +0.02(+0.42%)
Apr 03, 2002 5.840 5.855 5.815 5.821 100,005 -0.05(-0.84%)
Apr 02, 2002 5.877 5.963 5.861 5.871 127,514 -0.08(-1.30%)
Apr 01, 2002 5.914 5.994 5.914 5.948 98,063 +0.03(+0.57%)
Mar 29, 2002 5.963 5.994 5.871 5.914 151,787 +0.00(+0.00%)
Mar 28, 2002 5.963 5.994 5.871 5.914 151,787 -0.04(-0.67%)
Mar 27, 2002 5.982 5.985 5.948 5.954 149,845 -0.03(-0.46%)
Mar 26, 2002 5.951 6.025 5.951 5.982 183,828 +0.03(+0.52%)
Mar 25, 2002 5.985 6.013 5.945 5.951 194,508 +0.03(+0.47%)
Mar 22, 2002 5.957 6.019 5.920 5.923 145,314 +0.03(+0.47%)
Mar 21, 2002 5.871 5.899 5.834 5.895 206,806 +0.15(+2.64%)
Mar 20, 2002 5.725 5.837 5.725 5.744 450,508 +0.07(+1.25%)
Mar 19, 2002 5.574 5.676 5.562 5.673 212,955 +0.02(+0.38%)
Mar 18, 2002 5.608 5.701 5.583 5.651 117,158 +0.02(+0.38%)
Mar 15, 2002 5.630 5.707 5.602 5.630 123,630 +0.00(+0.00%)
Mar 14, 2002 5.608 5.707 5.605 5.630 130,750 +0.01(+0.11%)
Mar 13, 2002 5.624 5.670 5.565 5.624 213,926 +0.07(+1.22%)
Mar 12, 2002 5.562 5.577 5.515 5.556 95,797 -0.04(-0.72%)
Mar 11, 2002 5.670 5.673 5.577 5.596 234,963 +0.02(+0.28%)
Mar 08, 2002 5.676 5.676 5.531 5.580 260,207 +0.15(+2.67%)
Mar 07, 2002 5.355 5.466 5.330 5.435 481,577 +0.02(+0.29%)
Mar 06, 2002 5.454 5.469 5.358 5.420 293,866 -0.26(-4.57%)
Mar 05, 2002 5.614 5.710 5.608 5.679 140,460 +0.07(+1.32%)
Mar 04, 2002 5.608 5.639 5.565 5.605 218,134 -0.16(-2.79%)
Mar 01, 2002 5.562 5.787 5.562 5.766 311,666 +0.04(+0.76%)
Feb 28, 2002 5.763 5.763 5.642 5.722 74,113 -0.04(-0.70%)
Feb 27, 2002 5.778 5.855 5.701 5.763 305,840 -0.02(-0.27%)
Feb 26, 2002 5.763 5.865 5.710 5.778 301,309 -0.05(-0.80%)
Feb 25, 2002 5.809 5.843 5.747 5.824 218,134 +0.02(+0.43%)
Feb 22, 2002 5.793 5.868 5.778 5.800 152,434 +0.06(+0.97%)
Feb 21, 2002 5.747 5.809 5.719 5.744 263,443 -0.01(-0.11%)
Feb 20, 2002 5.744 5.753 5.685 5.750 138,518 +0.02(+0.38%)
Feb 19, 2002 5.716 5.778 5.648 5.729 133,987 -0.03(-0.59%)
Feb 18, 2002 5.759 5.790 5.716 5.763 119,099 +0.00(+0.00%)
Feb 15, 2002 5.759 5.790 5.716 5.763 119,099 +0.08(+1.41%)
Feb 14, 2002 5.701 5.759 5.661 5.682 101,946 -0.00(-0.05%)
Feb 13, 2002 5.608 5.698 5.593 5.685 326,877 +0.11(+1.94%)
Feb 12, 2002 5.562 5.605 5.525 5.577 86,088 +0.00(+0.00%)
Feb 11, 2002 5.500 5.577 5.500 5.577 256,970 +0.06(+1.12%)
Feb 08, 2002 5.454 5.515 5.454 5.515 104,536 +0.07(+1.25%)
Feb 07, 2002 5.531 5.531 5.423 5.447 117,158 -0.07(-1.23%)
Feb 06, 2002 5.559 5.574 5.509 5.515 192,242 +0.02(+0.28%)
Feb 05, 2002 5.602 5.602 5.491 5.500 139,165 -0.04(-0.73%)
Feb 04, 2002 5.466 5.540 5.435 5.540 196,126 +0.07(+1.36%)
Feb 01, 2002 5.407 5.475 5.379 5.466 368,950 +0.09(+1.67%)
Jan 31, 2002 5.370 5.423 5.330 5.376 386,427 +0.01(+0.12%)
Jan 30, 2002 5.386 5.423 5.333 5.370 626,892 +0.07(+1.28%)
Jan 29, 2002 5.333 5.349 5.256 5.302 504,556 +0.05(+1.00%)
Jan 28, 2002 5.219 5.250 5.172 5.250 456,010 +0.07(+1.43%)
Jan 25, 2002 5.268 5.315 5.132 5.175 560,222 -0.07(-1.41%)
Jan 24, 2002 5.296 5.299 5.209 5.250 135,281 -0.02(-0.47%)
Jan 23, 2002 5.271 5.293 5.237 5.274 192,890 -0.01(-0.12%)
Jan 22, 2002 5.339 5.339 5.222 5.281 250,174 -0.07(-1.33%)
Jan 21, 2002 5.355 5.361 5.284 5.352 123,954 +0.00(+0.00%)
Jan 18, 2002 5.355 5.361 5.284 5.352 123,954 -0.01(-0.12%)
Jan 17, 2002 5.299 5.373 5.290 5.358 355,034 +0.12(+2.24%)
Jan 16, 2002 5.274 5.305 5.237 5.240 841,790 +0.04(+0.77%)
Jan 15, 2002 5.197 5.234 5.160 5.200 194,508 +0.04(+0.84%)
Jan 14, 2002 5.114 5.219 5.070 5.157 218,781 +0.07(+1.46%)
Jan 11, 2002 5.024 5.160 5.024 5.083 181,562 +0.06(+1.17%)
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.