Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 8.750 9.310 8.675 9.205 3,815,600 +0.45(+5.14%)
Oct 30, 2002 9.145 9.145 8.502 8.755 6,433,600 -0.39(-4.26%)
Oct 29, 2002 9.440 9.440 8.600 9.145 5,357,600 -0.29(-3.10%)
Oct 28, 2002 9.685 9.748 9.438 9.438 992,000 -0.19(-1.95%)
Oct 25, 2002 9.453 9.625 9.405 9.625 1,510,400 +0.17(+1.82%)
Oct 24, 2002 9.527 9.633 9.425 9.453 1,076,400 -0.07(-0.79%)
Oct 23, 2002 9.562 9.648 9.350 9.527 17,560,000 -0.04(-0.37%)
Oct 22, 2002 9.627 9.665 9.477 9.562 1,694,000 -0.06(-0.68%)
Oct 21, 2002 9.500 9.713 9.318 9.627 2,109,600 +0.13(+1.34%)
Oct 18, 2002 9.675 9.678 9.438 9.500 2,757,600 -0.23(-2.36%)
Oct 17, 2002 9.162 9.750 9.137 9.730 2,757,200 +0.81(+9.05%)
Oct 16, 2002 9.193 9.193 8.850 8.922 1,205,200 -0.27(-2.94%)
Oct 15, 2002 8.762 9.285 8.762 9.193 1,842,400 +0.47(+5.39%)
Oct 14, 2002 8.845 8.925 8.670 8.723 1,752,000 -0.14(-1.64%)
Oct 11, 2002 8.588 9.092 8.588 8.867 1,597,200 +0.32(+3.71%)
Oct 10, 2002 8.055 8.588 7.875 8.550 2,399,600 +0.49(+6.11%)
Oct 09, 2002 8.250 8.338 8.055 8.057 1,853,200 -0.25(-2.98%)
Oct 08, 2002 7.975 8.450 7.975 8.305 2,388,400 +0.28(+3.52%)
Oct 07, 2002 8.150 8.290 7.992 8.023 2,368,000 -0.29(-3.46%)
Oct 04, 2002 8.545 8.545 8.197 8.310 3,405,600 -0.24(-2.78%)
Oct 03, 2002 8.777 8.777 8.530 8.547 1,686,400 -0.23(-2.59%)
Oct 02, 2002 8.885 8.953 8.715 8.775 1,590,000 -0.12(-1.29%)
Oct 01, 2002 8.995 8.995 8.557 8.890 3,347,200 -0.10(-1.17%)
Sep 30, 2002 9.290 9.290 8.838 8.995 2,672,400 -0.36(-3.80%)
Sep 27, 2002 9.600 9.600 9.350 9.350 2,417,200 -0.28(-2.86%)
Sep 26, 2002 9.652 9.745 9.575 9.625 1,820,000 -0.00(-0.03%)
Sep 25, 2002 9.258 9.627 9.227 9.627 1,533,600 +0.38(+4.11%)
Sep 24, 2002 9.445 9.445 9.137 9.248 1,207,200 -0.20(-2.07%)
Sep 23, 2002 9.777 9.777 9.348 9.443 1,098,000 -0.34(-3.45%)
Sep 20, 2002 9.625 9.780 9.615 9.780 1,776,800 +0.21(+2.14%)
Sep 19, 2002 9.713 9.775 9.572 9.575 676,400 -0.18(-1.79%)
Sep 18, 2002 9.780 9.840 9.662 9.750 40,000 -0.09(-0.94%)
Sep 17, 2002 10.00 10.03 9.825 9.842 1,554,800 -0.04(-0.35%)
Sep 16, 2002 9.775 9.922 9.750 9.877 1,492,400 +0.04(+0.46%)
Sep 13, 2002 9.860 9.955 9.690 9.832 1,304,800 -0.03(-0.30%)
Sep 12, 2002 9.963 9.988 9.790 9.863 1,012,800 -0.14(-1.42%)
Sep 11, 2002 10.09 10.14 10.01 10.01 1,722,400 -0.13(-1.31%)
Sep 10, 2002 10.11 10.19 10.08 10.14 1,163,200 +0.06(+0.65%)
Sep 09, 2002 10.07 10.14 9.902 10.07 1,264,800 +0.00(+0.02%)
Sep 06, 2002 10.07 10.16 9.998 10.07 993,600 -0.04(-0.35%)
Sep 05, 2002 10.24 10.27 10.09 10.11 1,034,400 -0.16(-1.56%)
Sep 04, 2002 10.07 10.27 10.05 10.27 1,208,800 +0.21(+2.14%)
Sep 03, 2002 10.15 10.15 9.982 10.05 1,148,800 -0.10(-1.01%)
Aug 30, 2002 10.15 10.30 10.11 10.15 1,271,200 -0.04(-0.39%)
Aug 29, 2002 10.24 10.25 10.04 10.19 983,200 -0.04(-0.44%)
Aug 28, 2002 10.29 10.32 10.12 10.24 709,600 -0.06(-0.56%)
Aug 27, 2002 10.49 10.49 10.27 10.29 986,400 -0.15(-1.46%)
Aug 26, 2002 10.46 10.53 10.36 10.45 2,389,200 +0.03(+0.31%)
Aug 23, 2002 10.48 10.57 10.41 10.41 722,000 -0.14(-1.30%)
Aug 22, 2002 10.61 10.74 10.50 10.55 1,185,600 -0.05(-0.52%)
Aug 21, 2002 10.59 10.71 10.55 10.61 1,312,800 -0.04(-0.40%)
Aug 20, 2002 10.65 10.70 10.55 10.65 1,008,000 +0.04(+0.38%)
Aug 16, 2002 10.69 10.70 10.49 10.61 1,663,200 -0.12(-1.14%)
Aug 15, 2002 10.60 10.74 10.54 10.73 1,526,400 +0.18(+1.66%)
Aug 14, 2002 10.32 10.62 10.21 10.56 1,975,600 +0.23(+2.28%)
Aug 13, 2002 10.37 10.69 10.30 10.32 2,014,000 -0.12(-1.20%)
Aug 12, 2002 10.31 10.50 10.21 10.45 2,213,200 +0.81(+8.46%)
Aug 07, 2002 9.550 9.697 9.492 9.633 2,144,000 +0.11(+1.16%)
Aug 06, 2002 9.250 9.630 9.238 9.523 4,292,000 +0.37(+4.04%)
Aug 05, 2002 9.300 9.380 9.120 9.152 1,522,000 -0.16(-1.72%)
Aug 02, 2002 9.652 9.668 9.248 9.312 1,582,000 -0.32(-3.35%)
Aug 01, 2002 9.627 9.725 9.398 9.635 1,692,000 -0.01(-0.10%)
Jul 31, 2002 9.803 9.803 9.410 9.645 560,000 -0.10(-0.98%)
Jul 30, 2002 9.742 9.887 9.578 9.740 1,836,400 -0.06(-0.66%)
Jul 29, 2002 9.300 9.850 9.300 9.805 1,652,400 +0.46(+4.89%)
Jul 26, 2002 9.193 9.363 9.150 9.348 1,414,000 +0.16(+1.71%)
Jul 25, 2002 9.210 9.360 8.902 9.190 1,939,200 -0.05(-0.54%)
Jul 24, 2002 8.643 9.245 8.480 9.240 2,038,800 +0.60(+6.98%)
Jul 23, 2002 8.675 8.910 8.578 8.637 1,639,200 +0.01(+0.14%)
Jul 22, 2002 8.887 9.040 8.500 8.625 1,587,600 -0.25(-2.82%)
Jul 19, 2002 9.125 9.137 8.848 8.875 4,320,000 -0.02(-0.22%)
Jul 17, 2002 9.425 9.488 8.787 8.895 3,122,000 -0.05(-0.59%)
Jul 12, 2002 9.125 9.203 8.900 8.947 806,000 -0.26(-2.82%)
Jul 11, 2002 9.312 9.370 9.057 9.207 1,232,000 -0.10(-1.07%)
Jul 10, 2002 9.400 9.515 9.277 9.307 1,207,200 -0.01(-0.13%)
Jul 09, 2002 9.475 9.777 9.320 9.320 1,696,000 -0.20(-2.05%)
Jul 08, 2002 9.530 9.530 9.515 9.515 939,200 -0.01(-0.16%)
Jul 05, 2002 9.250 9.545 9.248 9.530 680,000 +0.29(+3.11%)
Jul 04, 2002 9.550 9.623 9.223 9.242 1,354,800 +0.00(+0.00%)
Jul 03, 2002 9.550 9.623 9.223 9.242 1,640,000 -0.34(-3.57%)
Jul 02, 2002 9.640 9.762 9.575 9.585 1,766,400 -0.05(-0.49%)
Jul 01, 2002 9.750 9.812 9.625 9.633 1,058,400 -0.17(-1.73%)
Jun 28, 2002 9.755 9.950 9.755 9.803 2,394,400 +0.05(+0.51%)
Jun 27, 2002 9.748 9.830 9.630 9.752 1,079,200 +0.00(+0.05%)
Jun 26, 2002 9.725 9.760 9.550 9.748 1,620,800 +0.04(+0.44%)
Jun 25, 2002 9.830 9.915 9.705 9.705 1,698,800 -0.08(-0.82%)
Jun 21, 2002 9.925 9.985 9.725 9.785 1,559,600 -0.22(-2.22%)
Jun 20, 2002 10.04 10.17 9.988 10.01 1,187,200 -0.07(-0.67%)
Jun 19, 2002 10.26 10.34 10.03 10.07 1,246,800 -0.17(-1.68%)
Jun 18, 2002 10.23 10.30 10.16 10.25 1,100,000 +0.03(+0.32%)
Jun 17, 2002 10.03 10.23 10.02 10.21 1,468,800 +0.19(+1.87%)
Jun 14, 2002 10.15 10.15 9.947 10.03 1,482,800 -0.29(-2.76%)
Jun 12, 2002 10.31 10.42 10.24 10.31 1,313,200 -0.04(-0.36%)
Jun 11, 2002 10.46 10.55 10.28 10.35 1,664,000 -0.12(-1.10%)
Jun 10, 2002 10.49 10.53 10.44 10.46 1,141,600 -0.01(-0.12%)
Jun 07, 2002 10.37 10.57 10.36 10.48 1,365,200 +0.01(+0.10%)
Jun 06, 2002 10.41 10.55 10.35 10.47 1,086,400 -0.10(-0.97%)
Jun 05, 2002 10.22 10.60 10.22 10.57 1,200,000 -0.05(-0.52%)
May 31, 2002 10.53 10.69 10.53 10.62 1,485,600 -0.12(-1.14%)
May 28, 2002 10.84 10.84 10.64 10.75 1,093,600 -0.10(-0.92%)
May 27, 2002 10.82 10.95 10.80 10.85 1,267,600 +0.00(+0.00%)
May 24, 2002 10.82 10.95 10.80 10.85 1,267,600 +0.06(+0.58%)
May 23, 2002 10.75 10.94 10.72 10.79 1,423,200 +0.04(+0.40%)
May 22, 2002 11.00 11.04 10.71 10.74 1,083,600 -0.25(-2.30%)
May 21, 2002 11.10 11.14 10.91 10.99 2,780,400 -0.07(-0.61%)
May 20, 2002 11.10 11.12 11.00 11.06 1,686,400 -0.04(-0.32%)
May 17, 2002 11.04 11.24 11.04 11.10 1,391,200 +0.03(+0.25%)
May 16, 2002 11.09 11.16 11.06 11.07 1,487,200 +0.01(+0.09%)
May 15, 2002 11.09 11.18 11.06 11.06 2,440,800 -0.02(-0.18%)
May 14, 2002 11.00 11.12 11.00 11.08 3,271,200 +0.05(+0.43%)
May 13, 2002 11.06 11.09 11.00 11.03 2,236,000 -0.02(-0.18%)
May 10, 2002 11.16 11.18 10.96 11.05 2,548,800 -0.11(-0.94%)
May 09, 2002 11.18 11.27 11.12 11.16 1,099,200 -0.08(-0.71%)
May 08, 2002 11.28 11.41 11.19 11.24 2,630,400 -0.07(-0.64%)
May 07, 2002 11.18 11.35 11.12 11.31 2,644,000 +0.14(+1.25%)
May 06, 2002 11.25 11.27 11.17 11.17 40,000 -0.08(-0.69%)
May 03, 2002 11.36 11.41 11.24 11.25 1,455,200 -0.08(-0.75%)
May 02, 2002 11.02 11.34 11.01 11.33 2,172,000 +0.33(+3.02%)
May 01, 2002 10.94 11.05 10.93 11.00 3,000,400 +0.06(+0.53%)
Apr 30, 2002 10.90 10.97 10.81 10.94 2,870,000 +0.04(+0.41%)
Apr 29, 2002 10.94 11.02 10.88 10.90 2,100,000 -0.08(-0.73%)
Apr 26, 2002 11.03 11.16 10.98 10.98 5,920,000 -0.05(-0.43%)
Apr 25, 2002 10.77 11.06 10.76 11.03 1,833,200 +0.16(+1.43%)
Apr 24, 2002 10.91 11.12 10.83 10.87 785,600 -0.09(-0.82%)
Apr 23, 2002 10.84 11.09 10.79 10.96 1,596,000 +0.10(+0.87%)
Apr 22, 2002 11.00 11.01 10.85 10.87 512,400 -0.10(-0.93%)
Apr 19, 2002 10.96 10.99 10.87 10.97 1,716,000 +0.02(+0.21%)
Apr 18, 2002 11.02 11.02 10.83 10.95 624,000 -0.07(-0.66%)
Apr 17, 2002 11.05 11.05 10.96 11.02 601,600 -0.03(-0.29%)
Apr 16, 2002 10.95 11.09 10.93 11.05 1,365,600 +0.11(+0.98%)
Apr 15, 2002 11.04 11.12 10.94 10.94 732,000 -0.15(-1.37%)
Apr 12, 2002 11.04 11.12 11.00 11.10 800,000 +0.05(+0.48%)
Apr 11, 2002 11.10 11.12 11.02 11.04 800,000 -0.08(-0.70%)
Apr 10, 2002 11.07 11.12 11.04 11.12 770,800 +0.07(+0.63%)
Apr 09, 2002 10.84 11.12 10.83 11.05 1,068,800 +0.11(+1.01%)
Apr 08, 2002 10.76 10.97 10.76 10.94 1,436,400 +0.18(+1.67%)
Apr 05, 2002 10.66 10.84 10.65 10.76 65,800,000 +0.10(+0.94%)
Apr 04, 2002 10.54 10.68 10.53 10.66 1,176,800 +0.09(+0.85%)
Apr 03, 2002 10.55 10.67 10.51 10.57 1,509,200 +0.01(+0.07%)
Apr 02, 2002 10.67 10.82 10.53 10.56 1,199,600 -0.14(-1.29%)
Apr 01, 2002 10.72 10.76 10.52 10.70 700,800 -0.11(-1.04%)
Mar 29, 2002 10.99 11.03 10.79 10.81 600,000 +0.00(+0.00%)
Mar 28, 2002 10.99 11.03 10.79 10.81 600,000 -0.18(-1.66%)
Mar 27, 2002 10.89 11.05 10.80 10.99 832,400 +0.09(+0.83%)
Mar 26, 2002 10.68 10.93 10.68 10.90 693,600 +0.22(+2.04%)
Mar 25, 2002 10.71 10.82 10.67 10.69 358,000 -0.03(-0.26%)
Mar 22, 2002 10.80 10.81 10.67 10.71 626,800 -0.13(-1.22%)
Mar 21, 2002 11.11 11.15 10.82 10.85 881,600 -0.34(-3.06%)
Mar 20, 2002 11.09 11.22 11.09 11.19 530,000 +0.01(+0.11%)
Mar 19, 2002 11.06 11.24 11.00 11.18 725,200 +0.08(+0.74%)
Mar 18, 2002 11.07 11.13 10.86 11.10 942,800 -0.09(-0.80%)
Mar 15, 2002 11.10 11.21 11.03 11.19 1,290,400 +0.16(+1.47%)
Mar 14, 2002 10.95 11.07 10.91 11.02 939,600 +0.07(+0.66%)
Mar 13, 2002 10.75 10.96 10.75 10.95 1,144,800 +0.15(+1.39%)
Mar 12, 2002 10.61 10.84 10.56 10.80 710,000 +0.13(+1.22%)
Mar 11, 2002 10.57 10.75 10.47 10.67 676,000 +0.05(+0.45%)
Mar 08, 2002 10.81 10.89 10.60 10.62 1,195,200 -0.19(-1.78%)
Mar 07, 2002 10.91 10.93 10.75 10.81 706,400 -0.16(-1.48%)
Mar 06, 2002 10.76 11.00 10.64 10.98 1,403,600 +0.10(+0.94%)
Mar 05, 2002 10.80 10.89 10.56 10.88 1,844,000 +0.12(+1.16%)
Mar 04, 2002 10.48 10.75 10.48 10.75 1,204,800 +0.21(+1.94%)
Mar 01, 2002 10.47 10.65 10.46 10.54 1,212,000 +0.03(+0.31%)
Feb 28, 2002 10.54 10.65 10.47 10.51 934,000 -0.04(-0.33%)
Feb 27, 2002 10.35 10.55 10.34 10.55 995,200 +0.15(+1.47%)
Feb 26, 2002 10.30 10.48 10.23 10.39 955,200 +0.01(+0.07%)
Feb 25, 2002 10.34 10.46 10.24 10.39 956,000 +0.05(+0.46%)
Feb 22, 2002 10.16 10.38 10.12 10.34 1,116,400 +0.19(+1.82%)
Feb 21, 2002 10.16 10.25 10.12 10.15 845,200 +0.02(+0.22%)
Feb 20, 2002 10.06 10.15 10.01 10.13 16,000,000 +0.13(+1.33%)
Feb 19, 2002 10.12 10.12 10.00 10.00 1,096,800 -0.16(-1.55%)
Feb 18, 2002 10.25 10.30 10.15 10.16 849,600 +0.00(+0.00%)
Feb 15, 2002 10.25 10.30 10.15 10.16 849,600 -0.09(-0.85%)
Feb 14, 2002 10.25 10.44 10.14 10.24 931,200 +0.02(+0.22%)
Feb 13, 2002 9.995 10.28 9.812 10.22 2,409,600 +0.11(+1.09%)
Feb 12, 2002 10.21 10.30 10.07 10.11 731,600 -0.15(-1.44%)
Feb 11, 2002 9.900 10.29 9.885 10.26 676,800 +0.38(+3.90%)
Feb 08, 2002 9.912 9.950 9.830 9.875 1,132,400 -0.04(-0.35%)
Feb 07, 2002 10.07 10.16 9.910 9.910 912,400 -0.11(-1.10%)
Feb 06, 2002 10.02 10.10 9.912 10.02 963,600 +0.01(+0.10%)
Feb 05, 2002 10.02 10.20 9.932 10.01 723,200 -0.00(-0.02%)
Feb 04, 2002 10.05 10.18 9.925 10.01 917,200 -0.04(-0.35%)
Feb 01, 2002 10.16 10.18 9.988 10.05 866,000 -0.11(-1.06%)
Jan 31, 2002 9.950 10.15 9.875 10.15 1,233,200 +0.22(+2.24%)
Jan 30, 2002 9.900 10.00 9.807 9.932 843,600 -0.07(-0.68%)
Jan 29, 2002 10.30 10.32 9.988 10.00 906,400 -0.29(-2.77%)
Jan 28, 2002 10.11 10.34 10.10 10.29 832,800 +0.11(+1.11%)
Jan 25, 2002 10.23 10.32 10.10 10.17 894,400 -0.06(-0.56%)
Jan 24, 2002 10.07 10.27 10.07 10.23 933,600 +0.17(+1.64%)
Jan 23, 2002 9.912 10.12 9.912 10.06 1,050,000 +0.16(+1.62%)
Jan 22, 2002 9.875 10.04 9.800 9.905 980,400 +0.04(+0.43%)
Jan 21, 2002 9.775 9.963 9.762 9.863 1,705,600 +0.00(+0.00%)
Jan 18, 2002 9.775 9.963 9.762 9.863 1,705,600 +0.06(+0.56%)
Jan 17, 2002 9.852 9.852 9.750 9.807 1,683,600 -0.04(-0.43%)
Jan 16, 2002 10.28 10.32 9.842 9.850 1,331,600 -0.38(-3.76%)
Jan 15, 2002 10.06 10.33 10.04 10.23 1,494,400 +0.18(+1.79%)
Jan 14, 2002 9.887 10.12 9.880 10.05 1,175,600 +0.18(+1.82%)
Jan 11, 2002 10.03 10.07 9.875 9.875 495,200 -0.15(-1.52%)
Jan 10, 2002 9.960 10.06 9.920 10.03 674,400 +0.28(+2.82%)
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.