Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 2.920 2.950 2.910 2.920 10,000 +0.00(+0.00%)
Dec 30, 2002 3.000 3.000 2.920 2.920 5,200 -0.08(-2.67%)
Dec 27, 2002 3.080 3.090 3.000 3.000 3,400 -0.08(-2.60%)
Dec 26, 2002 3.000 3.100 3.000 3.080 5,500 +0.05(+1.65%)
Dec 24, 2002 3.010 3.030 3.010 3.030 500 +0.03(+1.00%)
Dec 23, 2002 3.070 3.070 3.000 3.000 9,200 -0.07(-2.28%)
Dec 20, 2002 3.080 3.100 3.050 3.070 123,400 +0.18(+6.23%)
Dec 19, 2002 2.900 2.900 2.890 2.890 119,200 -0.10(-3.34%)
Dec 18, 2002 2.960 3.020 2.930 2.990 246,200 +0.08(+2.75%)
Dec 17, 2002 3.070 3.070 2.880 2.910 37,900 -0.17(-5.52%)
Dec 16, 2002 3.000 3.080 3.000 3.080 111,500 +0.09(+3.01%)
Dec 13, 2002 3.090 3.090 2.990 2.990 38,900 -0.11(-3.55%)
Dec 12, 2002 3.090 3.100 3.060 3.100 34,600 +0.01(+0.32%)
Dec 11, 2002 3.030 3.090 3.030 3.090 106,000 +0.03(+0.98%)
Dec 10, 2002 3.120 3.120 3.060 3.060 3,000 -0.09(-2.86%)
Dec 09, 2002 3.200 3.230 3.150 3.150 7,000 -0.10(-3.08%)
Dec 06, 2002 3.200 3.250 3.160 3.250 156,600 -0.03(-0.91%)
Dec 05, 2002 3.360 3.360 3.280 3.280 2,500 -0.09(-2.67%)
Dec 04, 2002 3.400 3.400 3.300 3.370 291,900 -0.13(-3.71%)
Dec 03, 2002 3.500 3.520 3.480 3.500 17,400 +0.05(+1.45%)
Dec 02, 2002 3.430 3.530 3.430 3.450 296,300 +0.18(+5.50%)
Nov 29, 2002 3.220 3.360 3.220 3.270 115,600 +0.02(+0.62%)
Nov 27, 2002 3.120 3.250 3.120 3.250 23,200 +0.15(+4.84%)
Nov 26, 2002 3.080 3.150 3.080 3.100 80,200 +0.02(+0.65%)
Nov 25, 2002 3.200 3.200 3.070 3.080 53,000 -0.05(-1.60%)
Nov 22, 2002 3.070 3.130 3.060 3.130 147,800 -0.02(-0.63%)
Nov 21, 2002 3.000 3.150 3.000 3.150 121,100 +0.13(+4.30%)
Nov 20, 2002 3.050 3.050 3.000 3.020 93,400 -0.08(-2.58%)
Nov 19, 2002 3.180 3.180 3.100 3.100 4,300 -0.12(-3.73%)
Nov 18, 2002 3.200 3.220 3.200 3.220 44,100 +0.20(+6.62%)
Nov 15, 2002 2.950 3.050 2.950 3.020 8,500 +0.12(+4.14%)
Nov 14, 2002 2.850 2.900 2.800 2.900 22,000 +0.05(+1.75%)
Nov 13, 2002 2.900 2.930 2.850 2.850 3,600 -0.04(-1.38%)
Nov 12, 2002 2.950 2.950 2.880 2.890 22,200 -0.05(-1.70%)
Nov 11, 2002 3.000 3.000 2.940 2.940 1,600 -0.16(-5.16%)
Nov 08, 2002 3.050 3.110 3.050 3.100 69,500 +0.10(+3.33%)
Nov 07, 2002 3.000 3.000 3.000 3.000 500 -0.03(-0.99%)
Nov 06, 2002 2.880 3.100 2.880 3.030 19,700 +0.23(+8.21%)
Nov 05, 2002 2.880 2.880 2.800 2.800 14,300 -0.12(-4.11%)
Nov 04, 2002 2.800 2.950 2.800 2.920 10,500 +0.14(+5.04%)
Nov 01, 2002 2.710 2.800 2.710 2.780 34,900 +0.08(+2.96%)
Oct 31, 2002 2.700 2.710 2.700 2.700 8,900 -0.05(-1.82%)
Oct 30, 2002 2.800 2.800 2.700 2.750 14,300 +0.04(+1.48%)
Oct 29, 2002 2.850 2.850 2.650 2.710 110,000 -0.16(-5.57%)
Oct 28, 2002 2.870 2.870 2.870 2.870 0 +0.00(+0.00%)
Oct 25, 2002 2.950 2.950 2.850 2.870 32,600 -0.11(-3.69%)
Oct 24, 2002 2.870 2.990 2.790 2.980 62,000 +0.08(+2.76%)
Oct 23, 2002 2.820 2.900 2.820 2.900 149,800 +0.18(+6.62%)
Oct 22, 2002 2.810 2.810 2.720 2.720 1,420,000 -0.22(-7.48%)
Oct 21, 2002 2.950 2.980 2.940 2.940 66,500 -0.01(-0.34%)
Oct 18, 2002 2.900 2.950 2.900 2.950 62,100 +0.06(+2.08%)
Oct 17, 2002 2.850 2.900 2.850 2.890 119,400 +0.22(+8.24%)
Oct 16, 2002 2.680 2.690 2.660 2.670 6,500 +0.03(+1.14%)
Oct 15, 2002 2.400 2.680 2.400 2.640 214,200 +0.27(+11.39%)
Oct 14, 2002 2.400 2.400 2.370 2.370 10,400 +0.00(+0.00%)
Oct 11, 2002 2.300 2.370 2.260 2.370 454,300 +0.10(+4.41%)
Oct 10, 2002 2.250 2.270 2.250 2.270 167,300 +0.01(+0.44%)
Oct 09, 2002 2.330 2.330 2.260 2.260 7,400 -0.20(-8.13%)
Oct 08, 2002 2.340 2.460 2.330 2.460 27,500 +0.25(+11.31%)
Oct 07, 2002 2.250 2.250 2.190 2.210 34,300 -0.05(-2.21%)
Oct 04, 2002 2.300 2.300 2.240 2.260 35,500 -0.02(-0.88%)
Oct 03, 2002 2.310 2.310 2.280 2.280 1,200 -0.07(-2.98%)
Oct 02, 2002 2.500 2.500 2.350 2.350 1,720,000 -0.20(-7.84%)
Oct 01, 2002 2.400 2.550 2.400 2.550 13,400 +0.15(+6.25%)
Sep 30, 2002 2.480 2.490 2.400 2.400 90,800 -0.03(-1.23%)
Sep 27, 2002 2.600 2.600 2.410 2.430 24,900 -0.21(-7.95%)
Sep 26, 2002 2.650 2.680 2.600 2.640 13,880,000 +0.09(+3.53%)
Sep 25, 2002 2.490 2.610 2.490 2.550 442,400 +0.16(+6.69%)
Sep 24, 2002 2.500 2.500 2.390 2.390 90,600 -0.15(-5.91%)
Sep 23, 2002 2.600 2.600 2.460 2.540 15,100 -0.13(-4.87%)
Sep 20, 2002 2.730 2.730 2.580 2.670 172,200 -0.08(-2.91%)
Sep 19, 2002 2.810 2.810 2.750 2.750 11,800 -0.15(-5.17%)
Sep 18, 2002 2.900 2.910 2.880 2.900 67,200 +0.00(+0.00%)
Sep 17, 2002 2.900 2.950 2.850 2.900 211,500 +0.17(+6.23%)
Sep 16, 2002 2.930 2.930 2.730 2.730 12,900 -0.20(-6.83%)
Sep 13, 2002 2.900 2.930 2.880 2.930 407,200 +0.03(+1.03%)
Sep 12, 2002 2.950 2.950 2.900 2.900 464,300 -0.13(-4.29%)
Sep 11, 2002 2.970 3.030 2.970 3.030 8,000 +0.13(+4.48%)
Sep 10, 2002 2.830 2.900 2.830 2.900 19,000 +0.17(+6.23%)
Sep 09, 2002 2.700 2.730 2.700 2.730 86,400 +0.01(+0.37%)
Sep 06, 2002 2.730 2.730 2.700 2.720 890,000 -0.01(-0.37%)
Sep 05, 2002 2.700 2.730 2.700 2.730 2,300 -0.02(-0.73%)
Sep 04, 2002 2.800 2.800 2.710 2.750 548,100 -0.05(-1.79%)
Sep 03, 2002 2.900 2.900 2.800 2.800 6,900 -0.15(-5.08%)
Aug 30, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Aug 29, 2002 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Aug 28, 2002 2.950 2.950 2.950 2.950 1,300,000 +0.00(+0.00%)
Aug 27, 2002 3.200 3.200 2.950 2.950 3,700,000 -0.26(-8.10%)
Aug 26, 2002 3.000 3.250 3.000 3.210 18,600 +0.18(+5.94%)
Aug 23, 2002 3.030 3.030 3.030 3.030 35,900 -0.07(-2.26%)
Aug 22, 2002 3.080 3.100 3.060 3.100 68,000 +0.10(+3.33%)
Aug 21, 2002 2.970 3.010 2.970 3.000 243,800 +0.03(+1.01%)
Aug 20, 2002 3.040 3.050 2.970 2.970 9,040,000 -0.08(-2.62%)
Aug 16, 2002 3.050 3.050 3.050 3.050 100 +0.00(+0.00%)
Aug 15, 2002 3.030 3.050 3.010 3.050 148,700 +0.01(+0.33%)
Aug 14, 2002 2.910 3.050 2.910 3.040 36,400 +0.20(+7.04%)
Aug 13, 2002 2.800 2.980 2.800 2.840 320,000 +0.04(+1.43%)
Aug 12, 2002 2.800 2.890 2.780 2.800 70,600 +0.00(+0.00%)
Aug 07, 2002 2.800 2.890 2.800 2.800 144,800 +0.07(+2.56%)
Aug 06, 2002 2.600 2.730 2.600 2.730 6,800 +0.15(+5.81%)
Aug 05, 2002 2.680 2.680 2.580 2.580 10,500 -0.05(-1.90%)
Aug 02, 2002 2.690 2.750 2.630 2.630 50,700 -0.06(-2.23%)
Aug 01, 2002 2.800 2.800 2.690 2.690 44,500 -0.14(-4.95%)
Jul 31, 2002 2.880 2.880 2.800 2.830 62,500 -0.05(-1.74%)
Jul 30, 2002 2.900 2.900 2.850 2.880 142,900 -0.02(-0.69%)
Jul 29, 2002 2.900 2.900 2.900 2.900 46,000 +0.00(+0.00%)
Jul 26, 2002 3.100 3.100 2.900 2.900 30,500 -0.20(-6.45%)
Jul 25, 2002 3.270 3.270 3.100 3.100 78,500 -0.20(-6.06%)
Jul 24, 2002 3.360 3.360 3.200 3.300 284,900 -0.06(-1.79%)
Jul 23, 2002 3.200 3.400 3.200 3.360 44,100 +0.28(+9.09%)
Jul 22, 2002 3.200 3.240 3.080 3.080 120,700 -0.20(-6.10%)
Jul 19, 2002 3.590 3.590 3.250 3.280 52,500 -0.37(-10.14%)
Jul 17, 2002 3.800 3.800 3.650 3.650 36,600 +0.17(+4.89%)
Jul 12, 2002 3.330 3.540 3.330 3.480 40,000 +0.17(+5.14%)
Jul 11, 2002 3.400 3.400 3.210 3.310 119,900 -0.14(-4.06%)
Jul 10, 2002 3.580 3.580 3.450 3.450 30,500 -0.06(-1.71%)
Jul 09, 2002 3.500 3.530 3.500 3.510 96,200 +0.01(+0.29%)
Jul 08, 2002 3.600 3.660 3.500 3.500 132,200 -0.04(-1.13%)
Jul 05, 2002 3.400 3.540 3.400 3.540 9,500 +0.31(+9.60%)
Jul 04, 2002 3.140 3.230 3.100 3.230 6,400 +0.00(+0.00%)
Jul 03, 2002 3.140 3.230 3.100 3.230 6,400 +0.08(+2.54%)
Jul 02, 2002 3.050 3.150 2.950 3.150 96,900 +0.10(+3.28%)
Jul 01, 2002 3.180 3.180 3.050 3.050 16,800 -0.20(-6.15%)
Jun 28, 2002 3.200 3.300 3.200 3.250 35,700 +0.06(+1.88%)
Jun 27, 2002 3.120 3.220 3.100 3.190 44,500 +0.14(+4.59%)
Jun 26, 2002 3.330 3.330 3.050 3.050 33,400 -0.38(-11.08%)
Jun 25, 2002 3.550 3.550 3.410 3.430 33,100 -0.13(-3.65%)
Jun 21, 2002 3.590 3.590 3.560 3.560 200 -0.01(-0.28%)
Jun 20, 2002 3.560 3.570 3.550 3.570 37,800 +0.01(+0.28%)
Jun 19, 2002 3.750 3.750 3.560 3.560 96,700 -0.29(-7.53%)
Jun 18, 2002 3.850 3.860 3.800 3.850 6,980,000 +0.04(+1.05%)
Jun 17, 2002 3.800 3.850 3.800 3.810 78,700 +0.04(+1.06%)
Jun 14, 2002 3.710 3.770 3.700 3.770 6,300 +0.16(+4.43%)
Jun 12, 2002 3.600 3.650 3.600 3.610 243,600 -0.03(-0.82%)
Jun 11, 2002 3.800 3.800 3.600 3.640 80,100 -0.21(-5.45%)
Jun 10, 2002 3.900 3.970 3.850 3.850 104,600 -0.10(-2.53%)
Jun 07, 2002 3.900 3.950 3.850 3.950 108,900 -0.10(-2.47%)
Jun 06, 2002 4.100 4.100 4.050 4.050 22,200 -0.05(-1.22%)
Jun 05, 2002 4.110 4.250 4.100 4.100 108,200 -0.03(-0.73%)
May 31, 2002 4.050 4.130 4.050 4.130 37,700 -0.42(-9.23%)
May 28, 2002 4.550 4.550 4.550 4.550 1,200 +0.00(+0.00%)
May 27, 2002 4.400 4.580 4.400 4.550 95,500 +0.00(+0.00%)
May 24, 2002 4.400 4.580 4.400 4.550 95,500 +0.21(+4.84%)
May 23, 2002 4.380 4.380 4.310 4.340 40,200 +0.01(+0.23%)
May 22, 2002 4.400 4.400 4.300 4.330 168,500 -0.12(-2.70%)
May 21, 2002 4.460 4.460 4.450 4.450 14,400 +0.00(+0.00%)
May 20, 2002 4.500 4.500 4.450 4.450 12,000 -0.15(-3.26%)
May 17, 2002 4.750 4.770 4.600 4.600 268,500 -0.12(-2.54%)
May 16, 2002 4.950 4.950 4.700 4.720 321,100 -0.28(-5.60%)
May 15, 2002 4.770 5.040 4.770 5.000 146,200 +0.33(+7.07%)
May 14, 2002 4.600 4.670 4.600 4.670 109,200 +0.16(+3.55%)
May 13, 2002 4.400 4.510 4.350 4.510 136,200 +0.23(+5.37%)
May 10, 2002 4.400 4.400 4.270 4.280 440,600 -0.17(-3.82%)
May 09, 2002 4.550 4.550 4.450 4.450 282,400 -0.20(-4.30%)
May 08, 2002 4.400 4.650 4.400 4.650 62,200 +0.26(+5.92%)
May 07, 2002 4.300 4.400 4.300 4.390 56,500 +0.09(+2.09%)
May 06, 2002 4.520 4.530 4.300 4.300 48,800 -0.49(-10.23%)
May 03, 2002 4.800 4.820 4.730 4.790 26,600 -0.01(-0.21%)
May 02, 2002 4.700 4.850 4.700 4.800 175,200 +0.17(+3.67%)
May 01, 2002 4.660 4.670 4.600 4.630 55,300 -0.03(-0.64%)
Apr 30, 2002 4.750 4.750 4.640 4.660 10,700 -0.12(-2.51%)
Apr 29, 2002 4.960 4.960 4.750 4.780 166,300 -0.18(-3.63%)
Apr 26, 2002 5.150 5.150 4.950 4.960 88,000 -0.29(-5.52%)
Apr 25, 2002 5.300 5.300 5.210 5.250 67,700 +0.01(+0.19%)
Apr 24, 2002 5.260 5.300 5.230 5.240 398,500 +0.03(+0.58%)
Apr 23, 2002 5.300 5.340 5.200 5.210 218,600 -0.16(-2.98%)
Apr 22, 2002 5.550 5.550 5.350 5.370 195,800 -0.08(-1.47%)
Apr 19, 2002 5.450 5.470 5.400 5.450 311,900 +0.10(+1.87%)
Apr 18, 2002 5.540 5.540 5.350 5.350 156,600 -0.19(-3.43%)
Apr 17, 2002 5.650 5.680 5.530 5.540 108,100 +0.29(+5.52%)
Apr 16, 2002 5.090 5.280 5.090 5.250 459,900 +0.23(+4.58%)
Apr 15, 2002 5.020 5.170 5.020 5.020 240,100 +0.02(+0.40%)
Apr 12, 2002 4.910 5.020 4.910 5.000 30,300 +0.00(+0.00%)
Apr 11, 2002 5.140 5.140 5.000 5.000 67,600 -0.08(-1.57%)
Apr 10, 2002 5.110 5.110 5.000 5.080 43,400 -0.02(-0.39%)
Apr 09, 2002 5.190 5.190 5.100 5.100 131,900 -0.05(-0.97%)
Apr 08, 2002 5.050 5.380 5.040 5.150 250,700 -0.16(-3.01%)
Apr 05, 2002 5.300 5.380 5.200 5.310 84,600 +0.11(+2.12%)
Apr 04, 2002 5.250 5.300 5.140 5.200 206,900 +0.00(+0.00%)
Apr 03, 2002 5.150 5.200 5.150 5.200 102,600 +0.05(+0.97%)
Apr 02, 2002 5.150 5.150 5.150 5.150 234,000 +0.00(+0.00%)
Apr 01, 2002 5.150 5.150 5.100 5.150 55,100 +0.06(+1.18%)
Mar 29, 2002 5.150 5.150 5.000 5.090 26,700 +0.00(+0.00%)
Mar 28, 2002 5.150 5.150 5.000 5.090 26,700 -0.07(-1.36%)
Mar 27, 2002 5.200 5.200 5.160 5.160 7,900 -0.04(-0.77%)
Mar 26, 2002 5.080 5.230 5.000 5.200 228,300 +0.21(+4.21%)
Mar 25, 2002 5.150 5.200 4.910 4.990 65,400 -0.23(-4.41%)
Mar 22, 2002 5.250 5.250 5.200 5.220 445,900 -0.03(-0.57%)
Mar 21, 2002 5.250 5.350 5.120 5.250 833,600 +0.39(+8.02%)
Mar 20, 2002 4.850 4.990 4.830 4.860 34,200 +0.17(+3.62%)
Mar 19, 2002 4.570 4.690 4.570 4.690 6,000 +0.12(+2.63%)
Mar 18, 2002 4.800 4.850 4.570 4.570 66,200 -0.18(-3.79%)
Mar 15, 2002 4.900 4.900 4.750 4.750 57,000 -0.15(-3.06%)
Mar 14, 2002 4.900 4.990 4.900 4.900 432,400 +0.00(+0.00%)
Mar 13, 2002 5.050 5.060 4.850 4.900 249,400 -0.20(-3.92%)
Mar 12, 2002 5.250 5.250 5.050 5.100 137,800 -0.15(-2.86%)
Mar 11, 2002 5.400 5.430 5.210 5.250 226,700 -0.10(-1.87%)
Mar 08, 2002 5.300 5.350 5.250 5.350 606,300 +0.05(+0.94%)
Mar 07, 2002 4.940 5.300 4.940 5.300 489,300 +0.51(+10.65%)
Mar 06, 2002 4.500 4.890 4.500 4.790 137,100 +0.39(+8.86%)
Mar 05, 2002 4.240 4.400 4.240 4.400 68,500 +0.21(+5.01%)
Mar 04, 2002 4.150 4.190 4.120 4.190 87,300 +0.04(+0.96%)
Mar 01, 2002 3.900 4.150 3.900 4.150 115,300 +0.17(+4.27%)
Feb 28, 2002 3.950 4.000 3.890 3.980 103,400 +0.03(+0.76%)
Feb 27, 2002 3.800 4.050 3.800 3.950 235,900 +0.16(+4.22%)
Feb 26, 2002 3.800 3.800 3.750 3.790 7,000 -0.01(-0.26%)
Feb 25, 2002 3.900 3.900 3.750 3.800 14,600 -0.09(-2.31%)
Feb 22, 2002 3.820 3.900 3.820 3.890 200,400 +0.03(+0.78%)
Feb 21, 2002 3.900 4.000 3.850 3.860 55,100 -0.14(-3.50%)
Feb 20, 2002 3.900 4.000 3.860 4.000 241,300 +0.10(+2.56%)
Feb 19, 2002 3.970 3.970 3.900 3.900 1,400 -0.14(-3.47%)
Feb 18, 2002 4.150 4.150 4.010 4.040 6,000 +0.00(+0.00%)
Feb 15, 2002 4.150 4.150 4.010 4.040 6,000 -0.06(-1.46%)
Feb 14, 2002 3.950 4.150 3.950 4.100 18,400 +0.24(+6.22%)
Feb 13, 2002 3.800 3.860 3.800 3.860 1,800 +0.06(+1.58%)
Feb 12, 2002 3.800 3.800 3.800 3.800 1,200 -0.01(-0.26%)
Feb 11, 2002 3.810 3.810 3.810 3.810 200 -0.04(-1.04%)
Feb 08, 2002 3.760 3.850 3.760 3.850 5,600 +0.10(+2.67%)
Feb 07, 2002 3.860 3.860 3.750 3.750 17,300 -0.11(-2.85%)
Feb 06, 2002 3.850 3.900 3.850 3.860 30,000 +0.06(+1.58%)
Feb 05, 2002 3.900 3.900 3.800 3.800 4,000 -0.20(-5.00%)
Feb 04, 2002 4.050 4.050 3.960 4.000 3,400 -0.15(-3.61%)
Feb 01, 2002 4.200 4.200 4.150 4.150 12,400 -0.04(-0.95%)
Jan 31, 2002 4.190 4.200 4.110 4.190 7,900 -0.01(-0.24%)
Jan 30, 2002 4.100 4.200 4.100 4.200 387,300 +0.02(+0.48%)
Jan 29, 2002 4.150 4.190 4.120 4.180 6,200 -0.07(-1.65%)
Jan 28, 2002 4.390 4.390 4.250 4.250 2,100 -0.10(-2.30%)
Jan 25, 2002 4.500 4.500 4.350 4.350 7,800 -0.07(-1.58%)
Jan 24, 2002 4.340 4.450 4.300 4.420 385,100 +0.13(+3.03%)
Jan 23, 2002 4.230 4.290 4.230 4.290 24,300 +0.09(+2.14%)
Jan 22, 2002 4.050 4.300 4.050 4.200 430,000 +0.15(+3.70%)
Jan 21, 2002 4.100 4.100 4.000 4.050 37,400 +0.00(+0.00%)
Jan 18, 2002 4.100 4.100 4.000 4.050 37,400 -0.10(-2.41%)
Jan 17, 2002 3.950 4.280 3.950 4.150 24,800 +0.23(+5.87%)
Jan 16, 2002 4.250 4.250 3.850 3.920 311,300 -0.38(-8.84%)
Jan 15, 2002 4.150 4.340 4.150 4.300 45,300 +0.15(+3.61%)
Jan 14, 2002 4.000 4.250 4.000 4.150 111,000 -0.24(-5.47%)
Jan 11, 2002 4.450 4.450 4.380 4.390 150,000 -0.02(-0.45%)
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.