Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.970 8.000 7.200 7.200 758,900 -1.26(-14.89%)
Oct 30, 2002 8.210 8.480 8.050 8.460 155,200 +0.15(+1.81%)
Oct 29, 2002 8.450 8.450 8.060 8.310 175,400 -0.19(-2.24%)
Oct 28, 2002 8.800 9.000 8.400 8.500 3,670,000 -0.25(-2.86%)
Oct 25, 2002 8.700 8.980 8.500 8.750 166,300 +0.08(+0.92%)
Oct 24, 2002 8.320 9.300 8.300 8.670 413,100 +0.35(+4.21%)
Oct 23, 2002 8.500 8.700 8.050 8.320 234,000 -0.18(-2.12%)
Oct 22, 2002 7.400 9.000 6.800 8.500 895,600 +1.00(+13.33%)
Oct 21, 2002 7.000 8.200 6.950 7.500 535,500 +0.75(+11.11%)
Oct 18, 2002 7.350 7.440 6.750 6.750 250,400 -0.58(-7.91%)
Oct 17, 2002 7.400 7.400 7.100 7.330 328,700 +0.40(+5.77%)
Oct 16, 2002 7.130 7.130 6.750 6.930 212,000 -0.20(-2.81%)
Oct 15, 2002 7.340 7.750 6.660 7.130 688,500 +0.79(+12.46%)
Oct 14, 2002 6.130 6.340 6.060 6.340 127,800 +0.31(+5.14%)
Oct 11, 2002 6.300 6.470 5.950 6.030 302,100 -0.12(-1.95%)
Oct 10, 2002 5.350 6.350 5.350 6.150 339,400 +0.89(+16.92%)
Oct 09, 2002 6.500 6.500 5.260 5.260 280,300 -0.94(-15.16%)
Oct 08, 2002 6.150 6.230 5.900 6.200 251,400 +0.20(+3.33%)
Oct 07, 2002 6.170 6.180 5.910 6.000 256,900 -0.25(-4.00%)
Oct 04, 2002 6.210 6.450 6.100 6.250 280,100 +0.04(+0.64%)
Oct 03, 2002 6.700 6.700 6.100 6.210 943,600 -0.59(-8.68%)
Oct 02, 2002 7.090 7.180 6.500 6.800 1,022,600 -0.45(-6.21%)
Oct 01, 2002 7.050 7.250 7.010 7.250 94,500 +0.25(+3.57%)
Sep 30, 2002 7.010 7.370 7.000 7.000 279,100 -0.01(-0.14%)
Sep 27, 2002 7.000 7.500 7.000 7.010 241,300 -0.19(-2.64%)
Sep 26, 2002 7.510 7.520 6.910 7.200 1,211,700 -0.60(-7.69%)
Sep 25, 2002 7.780 7.950 7.580 7.800 159,400 +0.12(+1.56%)
Sep 24, 2002 7.600 7.700 7.600 7.680 112,700 -0.17(-2.17%)
Sep 23, 2002 7.750 7.980 7.600 7.850 302,000 -0.24(-2.97%)
Sep 20, 2002 8.400 8.420 7.900 8.090 334,300 -0.29(-3.46%)
Sep 19, 2002 8.320 8.450 8.200 8.380 143,800 -0.04(-0.48%)
Sep 18, 2002 8.710 8.710 8.280 8.420 326,300 -0.29(-3.33%)
Sep 17, 2002 9.000 9.000 8.610 8.710 193,400 +0.00(+0.00%)
Sep 16, 2002 8.750 8.900 8.700 8.710 67,200 -0.22(-2.46%)
Sep 13, 2002 8.750 9.000 8.640 8.930 156,200 +0.13(+1.48%)
Sep 12, 2002 8.950 8.980 8.560 8.800 347,400 -0.15(-1.68%)
Sep 11, 2002 9.140 10.00 8.750 8.950 1,017,200 -0.10(-1.10%)
Sep 10, 2002 7.650 9.050 7.550 9.050 2,302,800 +1.30(+16.77%)
Sep 09, 2002 7.580 7.750 7.260 7.750 155,200 +0.11(+1.44%)
Sep 06, 2002 7.210 7.750 7.210 7.640 371,500 +0.01(+0.13%)
Sep 05, 2002 7.960 7.960 7.550 7.630 141,600 -0.17(-2.18%)
Sep 04, 2002 7.750 8.150 7.400 7.800 303,700 +0.15(+1.96%)
Sep 03, 2002 7.650 7.840 7.500 7.650 188,600 +0.20(+2.68%)
Aug 30, 2002 8.100 8.230 7.450 7.450 321,200 -0.60(-7.45%)
Aug 29, 2002 7.850 8.250 7.800 8.050 231,100 +0.13(+1.64%)
Aug 28, 2002 8.000 8.000 7.750 7.920 192,000 -0.12(-1.49%)
Aug 27, 2002 8.100 8.340 7.760 8.040 366,600 -0.01(-0.12%)
Aug 26, 2002 8.370 8.400 8.050 8.050 174,700 -0.27(-3.25%)
Aug 23, 2002 8.400 8.490 8.260 8.320 230,000 -0.27(-3.14%)
Aug 22, 2002 8.500 8.800 8.170 8.590 3,180,000 -0.32(-3.59%)
Aug 21, 2002 9.390 9.490 8.510 8.910 731,300 -0.14(-1.55%)
Aug 20, 2002 8.150 9.500 7.850 9.050 1,289,800 +0.81(+9.83%)
Aug 16, 2002 8.500 9.390 8.200 8.240 633,500 +0.13(+1.60%)
Aug 15, 2002 7.100 8.280 7.060 8.110 955,400 +1.09(+15.53%)
Aug 14, 2002 7.030 7.200 7.000 7.020 615,100 +0.00(+0.00%)
Aug 13, 2002 7.000 7.340 7.000 7.020 452,900 +0.03(+0.43%)
Aug 12, 2002 6.850 7.340 6.800 6.990 681,600 -0.51(-6.80%)
Aug 07, 2002 7.800 8.150 7.300 7.500 640,800 -0.67(-8.20%)
Aug 06, 2002 8.120 8.750 7.600 8.170 631,500 +0.05(+0.62%)
Aug 05, 2002 8.500 8.500 7.800 8.120 672,600 -0.39(-4.58%)
Aug 02, 2002 8.910 9.150 8.400 8.510 672,100 +0.59(+7.45%)
Aug 01, 2002 8.400 8.450 7.900 7.920 207,700 -0.29(-3.53%)
Jul 31, 2002 8.350 8.600 7.950 8.210 342,300 -0.24(-2.84%)
Jul 30, 2002 8.300 8.550 7.900 8.450 441,300 +0.00(+0.00%)
Jul 29, 2002 7.270 9.420 7.270 8.450 748,400 +1.20(+16.55%)
Jul 26, 2002 8.300 8.300 7.250 7.250 732,100 -1.15(-13.69%)
Jul 25, 2002 8.990 9.000 8.140 8.400 769,000 -0.65(-7.18%)
Jul 24, 2002 8.000 9.250 7.250 9.050 2,139,500 -0.95(-9.50%)
Jul 23, 2002 10.50 10.76 9.850 10.00 674,500 -0.30(-2.91%)
Jul 22, 2002 10.53 10.98 9.680 10.30 382,000 -0.22(-2.09%)
Jul 19, 2002 10.65 11.05 10.31 10.52 291,600 +0.30(+2.94%)
Jul 17, 2002 10.54 10.89 10.06 10.22 268,600 -0.68(-6.24%)
Jul 12, 2002 11.25 11.25 10.77 10.90 202,000 -0.10(-0.91%)
Jul 11, 2002 11.06 11.25 10.65 11.00 327,000 -0.06(-0.54%)
Jul 10, 2002 11.67 11.80 11.04 11.06 456,200 -0.69(-5.87%)
Jul 09, 2002 11.80 11.92 11.53 11.75 376,400 -0.05(-0.42%)
Jul 08, 2002 11.74 11.80 11.74 11.80 328,200 +0.06(+0.51%)
Jul 05, 2002 11.68 12.25 11.05 11.74 414,700 +0.07(+0.60%)
Jul 04, 2002 12.05 12.30 11.15 11.67 727,500 +0.00(+0.00%)
Jul 03, 2002 12.05 12.30 11.15 11.67 727,500 -0.93(-7.38%)
Jul 02, 2002 11.47 12.75 11.00 12.60 1,833,200 +1.10(+9.57%)
Jul 01, 2002 11.47 11.75 11.01 11.50 752,400 +0.03(+0.26%)
Jun 28, 2002 11.15 11.75 10.95 11.47 1,231,300 +0.47(+4.27%)
Jun 27, 2002 10.50 11.18 9.600 11.00 3,185,800 +0.60(+5.77%)
Jun 26, 2002 10.10 11.18 10.05 10.40 3,554,800 -3.20(-23.53%)
Jun 25, 2002 13.35 13.90 12.00 13.60 1,914,900 -2.37(-14.84%)
Jun 21, 2002 16.18 16.50 15.70 15.97 225,100 -0.21(-1.30%)
Jun 20, 2002 16.75 17.35 15.81 16.18 523,000 -0.27(-1.64%)
Jun 19, 2002 14.40 16.53 14.40 16.45 1,088,500 +2.05(+14.24%)
Jun 18, 2002 14.95 14.95 14.29 14.40 567,300 -0.63(-4.19%)
Jun 17, 2002 14.90 15.20 13.65 15.03 991,400 -0.42(-2.72%)
Jun 14, 2002 13.50 15.60 13.40 15.45 1,675,200 +0.45(+3.00%)
Jun 12, 2002 15.90 15.91 14.50 15.00 1,646,900 -2.10(-12.28%)
Jun 11, 2002 16.05 17.10 16.02 17.10 345,300 +1.14(+7.14%)
Jun 10, 2002 17.40 17.65 15.88 15.96 315,900 -1.43(-8.22%)
Jun 07, 2002 18.15 18.15 16.80 17.39 207,100 -1.62(-8.52%)
Jun 06, 2002 19.20 19.24 18.60 19.01 92,800 -0.22(-1.14%)
Jun 05, 2002 18.90 19.24 18.80 19.23 25,500 -0.17(-0.88%)
May 31, 2002 19.13 19.67 18.94 19.40 42,400 +0.35(+1.84%)
May 28, 2002 19.65 19.65 18.98 19.05 37,600 -0.70(-3.54%)
May 27, 2002 19.86 19.86 19.53 19.75 26,500 +0.00(+0.00%)
May 24, 2002 19.86 19.86 19.53 19.75 26,500 -0.11(-0.55%)
May 23, 2002 19.50 19.95 19.37 19.86 159,700 +0.51(+2.64%)
May 22, 2002 19.04 19.83 19.04 19.35 63,100 +0.25(+1.31%)
May 21, 2002 19.07 19.44 18.94 19.10 75,300 +0.02(+0.10%)
May 20, 2002 19.50 19.50 19.00 19.08 260,000 -0.32(-1.65%)
May 17, 2002 19.45 19.48 19.24 19.40 33,400 +0.15(+0.78%)
May 16, 2002 19.35 19.35 19.05 19.25 31,800 -0.05(-0.26%)
May 15, 2002 18.60 19.33 18.55 19.30 99,800 +0.61(+3.26%)
May 14, 2002 18.55 18.75 18.45 18.69 155,100 +0.40(+2.19%)
May 13, 2002 17.78 18.84 17.40 18.29 219,700 +0.52(+2.93%)
May 10, 2002 18.00 18.04 17.75 17.77 23,300 -0.09(-0.50%)
May 09, 2002 18.08 18.10 17.75 17.86 43,100 -0.17(-0.94%)
May 08, 2002 18.35 18.35 17.91 18.03 169,300 +0.06(+0.33%)
May 07, 2002 17.90 18.05 17.80 17.97 62,400 +0.00(+0.00%)
May 06, 2002 18.15 18.15 17.95 17.97 58,300 -0.11(-0.61%)
May 03, 2002 18.00 18.25 17.90 18.08 99,500 +0.08(+0.44%)
May 02, 2002 18.00 18.00 17.81 18.00 48,000 +0.20(+1.12%)
May 01, 2002 18.10 18.20 17.70 17.80 38,500 -0.20(-1.11%)
Apr 30, 2002 17.40 18.18 17.40 18.00 129,900 +0.70(+4.05%)
Apr 29, 2002 18.95 18.95 17.04 17.30 229,900 -1.60(-8.47%)
Apr 26, 2002 18.60 18.90 18.35 18.90 46,300 +0.22(+1.18%)
Apr 25, 2002 19.33 19.39 18.65 18.68 80,000 -0.77(-3.96%)
Apr 24, 2002 19.40 19.50 19.05 19.45 211,000 +0.73(+3.90%)
Apr 23, 2002 18.60 18.74 18.48 18.72 93,600 +0.07(+0.38%)
Apr 22, 2002 18.30 18.75 18.14 18.65 43,300 +0.09(+0.48%)
Apr 19, 2002 18.75 18.98 18.38 18.56 50,000 -0.28(-1.49%)
Apr 18, 2002 18.90 19.00 18.40 18.84 49,200 -0.06(-0.32%)
Apr 17, 2002 19.03 19.24 18.84 18.90 43,200 -0.18(-0.94%)
Apr 16, 2002 19.15 19.22 18.90 19.08 88,100 -0.17(-0.88%)
Apr 15, 2002 19.25 19.40 19.00 19.25 1,550,000 -0.20(-1.03%)
Apr 12, 2002 19.00 19.45 19.00 19.45 32,100 +0.33(+1.73%)
Apr 11, 2002 19.20 19.20 18.94 19.12 52,600 -0.23(-1.19%)
Apr 10, 2002 19.40 19.55 18.79 19.35 100,800 -0.15(-0.77%)
Apr 09, 2002 19.25 19.73 19.25 19.50 88,800 +0.04(+0.21%)
Apr 08, 2002 18.75 19.46 18.60 19.46 79,000 +0.56(+2.96%)
Apr 05, 2002 18.86 18.99 18.73 18.90 30,800 +0.04(+0.21%)
Apr 04, 2002 18.84 18.87 18.55 18.86 29,600 +0.12(+0.64%)
Apr 03, 2002 18.30 18.77 18.17 18.74 62,800 +0.62(+3.42%)
Apr 02, 2002 17.75 18.15 17.71 18.12 126,800 +0.25(+1.40%)
Apr 01, 2002 17.75 17.97 17.25 17.87 129,200 -0.03(-0.17%)
Mar 29, 2002 18.15 18.45 17.70 17.90 146,400 +0.00(+0.00%)
Mar 28, 2002 18.15 18.45 17.70 17.90 146,300 -0.15(-0.83%)
Mar 27, 2002 18.55 18.71 17.85 18.05 85,900 -0.30(-1.63%)
Mar 26, 2002 18.15 18.55 17.75 18.35 100,300 +0.40(+2.23%)
Mar 25, 2002 19.00 19.10 17.55 17.95 141,900 -0.99(-5.23%)
Mar 22, 2002 19.10 19.10 18.93 18.94 30,600 -0.14(-0.73%)
Mar 21, 2002 19.00 19.08 18.80 19.08 81,100 +0.08(+0.42%)
Mar 20, 2002 19.90 19.96 19.00 19.00 325,900 -1.00(-5.00%)
Mar 19, 2002 20.15 20.30 20.00 20.00 128,800 -0.01(-0.05%)
Mar 18, 2002 20.00 20.93 19.97 20.01 367,800 +0.04(+0.20%)
Mar 15, 2002 19.35 19.99 19.30 19.97 124,100 +0.56(+2.89%)
Mar 14, 2002 18.70 19.71 18.70 19.41 506,600 +0.84(+4.52%)
Mar 13, 2002 18.75 18.85 18.57 18.57 34,300 -0.23(-1.22%)
Mar 12, 2002 18.95 18.95 18.65 18.80 74,700 -0.18(-0.95%)
Mar 11, 2002 18.50 18.99 18.45 18.98 115,300 +0.35(+1.88%)
Mar 08, 2002 18.30 19.50 18.30 18.63 1,620,000 +0.48(+2.64%)
Mar 07, 2002 19.00 19.05 17.77 18.15 289,500 -0.60(-3.20%)
Mar 06, 2002 18.45 19.20 18.30 18.75 161,800 +0.30(+1.63%)
Mar 05, 2002 19.15 19.16 18.25 18.45 209,400 -0.90(-4.65%)
Mar 04, 2002 17.85 19.80 17.85 19.35 272,100 +1.50(+8.40%)
Mar 01, 2002 17.75 18.00 17.52 17.85 133,600 +0.11(+0.62%)
Feb 28, 2002 16.91 18.00 16.91 17.74 223,600 +0.83(+4.91%)
Feb 27, 2002 17.15 17.25 16.91 16.91 91,500 +0.26(+1.56%)
Feb 26, 2002 16.60 16.78 16.48 16.65 76,500 -0.13(-0.77%)
Feb 25, 2002 16.05 16.80 16.05 16.78 88,000 +0.76(+4.74%)
Feb 22, 2002 15.57 16.20 15.57 16.02 43,100 +0.38(+2.43%)
Feb 21, 2002 16.05 16.35 15.50 15.64 76,400 -0.56(-3.46%)
Feb 20, 2002 15.25 16.20 14.88 16.20 411,100 +0.64(+4.11%)
Feb 19, 2002 15.80 15.88 15.40 15.56 51,000 -0.36(-2.26%)
Feb 18, 2002 15.95 15.99 15.65 15.92 44,500 +0.00(+0.00%)
Feb 15, 2002 15.95 15.99 15.65 15.92 44,500 +0.02(+0.13%)
Feb 14, 2002 16.14 16.14 15.75 15.90 70,200 -0.23(-1.43%)
Feb 13, 2002 16.00 16.19 15.82 16.13 71,300 +0.13(+0.81%)
Feb 12, 2002 15.88 16.15 15.85 16.00 280,700 +0.20(+1.27%)
Feb 11, 2002 15.38 15.80 15.33 15.80 119,300 +0.50(+3.27%)
Feb 08, 2002 15.17 15.30 15.15 15.30 197,800 +0.15(+0.99%)
Feb 07, 2002 15.32 15.40 15.10 15.15 195,300 -0.05(-0.33%)
Feb 06, 2002 15.15 15.50 15.00 15.20 75,100 +0.05(+0.33%)
Feb 05, 2002 15.40 15.64 15.10 15.15 110,300 -0.29(-1.88%)
Feb 04, 2002 15.65 15.74 15.40 15.44 93,800 -0.31(-1.97%)
Feb 01, 2002 15.75 15.90 15.70 15.75 137,700 +0.00(+0.00%)
Jan 31, 2002 16.05 16.05 15.60 15.75 162,900 -0.25(-1.56%)
Jan 30, 2002 16.10 16.11 15.25 16.00 320,600 -0.20(-1.23%)
Jan 29, 2002 16.36 16.70 15.84 16.20 293,100 -0.15(-0.92%)
Jan 28, 2002 16.38 16.89 16.25 16.35 195,100 -0.03(-0.18%)
Jan 25, 2002 16.50 16.79 16.18 16.38 210,100 -0.23(-1.38%)
Jan 24, 2002 17.10 17.14 16.55 16.61 241,100 -0.54(-3.15%)
Jan 23, 2002 17.30 17.55 17.00 17.15 291,700 -0.15(-0.87%)
Jan 22, 2002 16.50 17.82 16.25 17.30 653,700 -0.01(-0.06%)
Jan 21, 2002 16.80 17.33 16.51 17.31 283,100 +0.00(+0.00%)
Jan 18, 2002 16.80 17.33 16.51 17.31 278,100 +0.41(+2.43%)
Jan 17, 2002 15.20 16.94 15.20 16.90 564,900 +1.70(+11.18%)
Jan 16, 2002 14.63 15.20 14.48 15.20 727,100 +0.58(+3.97%)
Jan 15, 2002 15.20 15.20 14.60 14.62 293,600 -0.68(-4.44%)
Jan 14, 2002 15.30 15.44 14.90 15.30 239,000 -0.16(-1.03%)
Jan 11, 2002 15.95 16.30 15.45 15.46 209,700 -1.12(-6.76%)
Jan 10, 2002 16.03 16.80 15.80 16.58 330,700 +0.13(+0.79%)
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.