Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 6.359 6.525 6.343 6.376 300,245 +0.02(+0.26%)
Dec 30, 2002 6.398 6.536 6.326 6.359 434,593 -0.08(-1.28%)
Dec 27, 2002 6.453 6.619 6.431 6.442 224,821 -0.01(-0.17%)
Dec 26, 2002 6.398 6.597 6.398 6.453 183,845 +0.00(+0.00%)
Dec 24, 2002 6.398 6.503 6.381 6.453 169,341 +0.03(+0.43%)
Dec 23, 2002 6.398 6.503 6.348 6.426 244,764 +0.03(+0.43%)
Dec 20, 2002 6.674 6.674 6.359 6.398 416,825 -0.08(-1.28%)
Dec 19, 2002 6.459 6.481 6.249 6.481 450,548 +0.08(+1.21%)
Dec 18, 2002 6.343 6.409 6.177 6.403 351,555 +0.01(+0.09%)
Dec 17, 2002 6.392 6.475 6.266 6.398 697,852 +0.01(+0.09%)
Dec 16, 2002 6.343 6.392 6.238 6.392 419,545 +0.06(+0.87%)
Dec 13, 2002 6.255 6.337 6.155 6.337 370,954 +0.10(+1.68%)
Dec 12, 2002 6.337 6.370 6.216 6.233 303,327 -0.05(-0.79%)
Dec 11, 2002 6.249 6.453 6.177 6.282 436,769 +0.13(+2.06%)
Dec 10, 2002 6.067 6.464 5.885 6.155 1,396,973 +0.63(+11.49%)
Dec 09, 2002 5.499 5.571 5.389 5.521 342,852 +0.08(+1.42%)
Dec 06, 2002 5.400 5.532 5.322 5.444 335,599 +0.04(+0.82%)
Dec 05, 2002 5.378 5.449 5.245 5.400 260,901 -0.01(-0.10%)
Dec 04, 2002 5.378 5.460 5.378 5.405 362,070 -0.01(-0.10%)
Dec 03, 2002 5.405 5.543 5.389 5.411 312,936 -0.03(-0.51%)
Dec 02, 2002 5.444 5.477 5.345 5.438 425,709 +0.05(+0.92%)
Nov 29, 2002 5.515 5.515 5.350 5.389 95,186 -0.08(-1.41%)
Nov 27, 2002 5.378 5.515 5.328 5.466 273,048 +0.14(+2.69%)
Nov 26, 2002 5.262 5.460 5.240 5.322 323,271 -0.05(-0.92%)
Nov 25, 2002 5.240 5.405 5.212 5.372 272,867 +0.08(+1.56%)
Nov 22, 2002 5.234 5.361 5.157 5.289 200,344 +0.06(+1.05%)
Nov 21, 2002 5.140 5.328 5.074 5.234 283,202 +0.13(+2.59%)
Nov 20, 2002 5.267 5.317 4.826 5.102 466,322 -0.25(-4.64%)
Nov 19, 2002 5.350 5.405 5.273 5.350 168,434 +0.02(+0.41%)
Nov 18, 2002 5.394 5.543 5.311 5.328 213,580 -0.01(-0.21%)
Nov 15, 2002 5.345 5.626 5.322 5.339 192,729 -0.01(-0.10%)
Nov 14, 2002 5.400 5.438 5.157 5.345 166,077 -0.08(-1.42%)
Nov 13, 2002 5.240 5.543 5.196 5.422 136,343 +0.17(+3.15%)
Nov 12, 2002 5.433 5.444 5.185 5.256 137,431 -0.18(-3.25%)
Nov 11, 2002 5.422 5.433 5.019 5.433 251,654 -0.04(-0.81%)
Nov 08, 2002 5.571 5.637 5.466 5.477 410,842 -0.14(-2.55%)
Nov 07, 2002 5.631 5.681 5.538 5.620 214,849 -0.04(-0.78%)
Nov 06, 2002 5.653 5.758 5.626 5.664 502,584 +0.03(+0.59%)
Nov 05, 2002 5.681 5.703 5.515 5.631 195,993 -0.01(-0.20%)
Nov 04, 2002 5.709 5.841 5.598 5.642 484,815 -0.01(-0.20%)
Nov 01, 2002 5.670 5.681 5.438 5.653 234,793 -0.03(-0.49%)
Oct 31, 2002 5.653 5.791 5.510 5.681 251,654 +0.03(+0.49%)
Oct 30, 2002 5.852 5.852 5.532 5.653 267,609 -0.30(-5.09%)
Oct 29, 2002 5.896 5.957 5.747 5.957 208,140 +0.07(+1.12%)
Oct 28, 2002 5.902 6.062 5.791 5.891 230,985 -0.01(-0.19%)
Oct 25, 2002 5.841 5.940 5.736 5.902 178,406 +0.01(+0.09%)
Oct 24, 2002 5.791 5.973 5.780 5.896 175,324 +0.05(+0.85%)
Oct 23, 2002 5.538 5.846 5.538 5.846 152,298 +0.25(+4.54%)
Oct 22, 2002 5.504 5.664 5.460 5.593 188,741 +0.14(+2.63%)
Oct 21, 2002 5.267 5.449 5.234 5.449 185,840 +0.15(+2.81%)
Oct 18, 2002 5.378 5.383 5.240 5.300 262,533 -0.08(-1.44%)
Oct 17, 2002 5.394 5.460 5.350 5.378 199,075 +0.04(+0.72%)
Oct 16, 2002 5.620 5.620 5.300 5.339 108,421 -0.28(-5.00%)
Oct 15, 2002 5.460 5.780 5.460 5.620 347,747 +0.12(+2.21%)
Oct 14, 2002 5.405 5.543 5.317 5.499 164,083 +0.07(+1.22%)
Oct 11, 2002 5.460 5.549 5.322 5.433 779,621 +0.03(+0.51%)
Oct 10, 2002 5.074 5.405 5.047 5.405 384,552 +0.33(+6.52%)
Oct 09, 2002 5.571 5.571 5.041 5.074 445,653 -0.60(-10.51%)
Oct 08, 2002 5.940 5.940 5.433 5.670 367,147 -0.13(-2.28%)
Oct 07, 2002 5.957 6.028 5.747 5.802 133,079 -0.15(-2.59%)
Oct 04, 2002 6.051 6.155 5.874 5.957 167,528 -0.09(-1.46%)
Oct 03, 2002 6.260 6.426 6.045 6.045 1,486,720 -0.16(-2.58%)
Oct 02, 2002 6.249 6.398 6.177 6.205 257,275 -0.10(-1.57%)
Oct 01, 2002 6.177 6.470 6.012 6.304 258,181 +0.13(+2.05%)
Sep 30, 2002 5.891 6.354 5.808 6.177 379,839 +0.28(+4.67%)
Sep 27, 2002 6.045 6.084 5.791 5.902 246,940 -0.14(-2.37%)
Sep 26, 2002 5.857 6.117 5.791 6.045 204,877 +0.24(+4.18%)
Sep 25, 2002 5.791 5.885 5.587 5.802 436,588 -0.23(-3.84%)
Sep 24, 2002 5.984 6.194 5.846 6.034 272,142 +0.02(+0.37%)
Sep 23, 2002 6.315 6.315 5.946 6.012 232,254 -0.30(-4.80%)
Sep 20, 2002 6.293 6.475 6.227 6.315 268,153 +0.08(+1.24%)
Sep 19, 2002 6.525 6.630 6.238 6.238 194,180 -0.30(-4.64%)
Sep 18, 2002 6.177 6.619 6.106 6.541 162,088 +0.42(+6.85%)
Sep 17, 2002 6.597 6.624 6.122 6.122 216,843 -0.47(-7.11%)
Sep 16, 2002 6.624 6.707 6.481 6.591 273,048 -0.03(-0.42%)
Sep 13, 2002 6.343 6.756 6.343 6.619 189,103 +0.28(+4.35%)
Sep 12, 2002 6.635 6.635 6.343 6.343 156,649 -0.30(-4.56%)
Sep 11, 2002 6.679 6.784 6.608 6.646 63,094 -0.09(-1.31%)
Sep 10, 2002 6.839 6.850 6.563 6.734 147,221 -0.05(-0.73%)
Sep 09, 2002 6.580 6.883 6.453 6.784 190,554 +0.15(+2.24%)
Sep 06, 2002 6.729 6.845 6.635 6.635 164,989 -0.07(-0.99%)
Sep 05, 2002 6.994 6.994 6.624 6.701 177,318 -0.31(-4.41%)
Sep 04, 2002 6.646 7.010 6.508 7.010 176,774 +0.39(+5.92%)
Sep 03, 2002 7.005 7.005 6.619 6.619 195,086 -0.40(-5.66%)
Aug 30, 2002 7.049 7.154 6.938 7.016 256,731 -0.04(-0.62%)
Aug 29, 2002 6.950 7.109 6.839 7.060 153,023 +0.11(+1.59%)
Aug 28, 2002 7.038 7.154 6.950 6.950 1,794,943 -0.14(-2.02%)
Aug 27, 2002 7.225 7.303 7.043 7.093 258,544 -0.12(-1.68%)
Aug 26, 2002 6.663 7.242 6.663 7.214 399,420 +0.59(+8.91%)
Aug 23, 2002 6.812 6.961 6.619 6.624 158,100 -0.22(-3.15%)
Aug 22, 2002 6.756 7.065 6.574 6.839 432,962 +0.08(+1.22%)
Aug 21, 2002 6.536 6.756 6.387 6.756 300,063 +0.24(+3.64%)
Aug 20, 2002 6.415 6.613 6.354 6.519 468,498 +0.18(+2.78%)
Aug 16, 2002 6.492 6.508 6.321 6.343 244,583 -0.15(-2.29%)
Aug 15, 2002 6.508 6.646 6.398 6.492 342,489 -0.02(-0.25%)
Aug 14, 2002 6.729 6.779 6.426 6.508 936,634 -0.91(-12.27%)
Aug 13, 2002 7.507 7.611 7.418 7.418 180,944 -0.09(-1.18%)
Aug 12, 2002 7.402 7.611 7.231 7.507 155,743 +0.06(+0.81%)
Aug 07, 2002 7.280 7.523 7.176 7.446 282,839 +0.28(+3.85%)
Aug 06, 2002 6.828 7.170 6.718 7.170 279,394 +0.58(+8.79%)
Aug 05, 2002 6.619 6.729 6.481 6.591 196,355 -0.03(-0.50%)
Aug 02, 2002 6.889 6.889 6.519 6.624 211,948 -0.29(-4.23%)
Aug 01, 2002 6.812 6.950 6.756 6.916 239,325 +0.16(+2.37%)
Jul 31, 2002 6.828 6.922 6.674 6.756 175,142 -0.13(-1.84%)
Jul 30, 2002 6.729 6.922 6.657 6.883 436,950 +0.03(+0.40%)
Jul 29, 2002 6.536 6.922 6.332 6.856 248,935 +0.26(+4.02%)
Jul 26, 2002 6.205 6.619 6.205 6.591 156,649 +0.39(+6.22%)
Jul 25, 2002 6.398 6.602 6.078 6.205 320,732 -0.14(-2.17%)
Jul 24, 2002 5.764 6.359 5.604 6.343 439,126 +0.45(+7.58%)
Jul 23, 2002 6.497 6.514 5.880 5.896 343,758 -0.49(-7.69%)
Jul 22, 2002 6.266 6.663 6.183 6.387 196,718 +0.07(+1.14%)
Jul 19, 2002 6.674 6.762 6.166 6.315 293,174 -0.77(-10.89%)
Jul 17, 2002 6.972 7.087 6.729 7.087 174,780 +0.19(+2.80%)
Jul 12, 2002 6.950 7.170 6.817 6.894 194,361 -0.11(-1.57%)
Jul 11, 2002 6.961 7.198 6.784 7.005 225,002 -0.01(-0.16%)
Jul 10, 2002 7.391 7.391 6.850 7.016 568,942 +0.04(+0.55%)
Jul 09, 2002 7.010 7.010 6.977 6.977 235,518 -0.09(-1.25%)
Jul 08, 2002 7.060 7.143 6.823 7.065 134,711 -0.05(-0.70%)
Jul 05, 2002 6.950 7.143 6.801 7.115 55,298 +0.11(+1.57%)
Jul 04, 2002 7.038 7.120 6.646 7.005 185,658 +0.00(+0.00%)
Jul 03, 2002 7.038 7.120 6.646 7.005 185,658 -0.09(-1.24%)
Jul 02, 2002 7.159 7.297 6.977 7.093 241,138 -0.07(-0.92%)
Jul 01, 2002 7.611 7.611 7.016 7.159 338,500 -0.45(-5.94%)
Jun 28, 2002 7.225 7.722 7.225 7.611 811,894 +0.36(+4.94%)
Jun 27, 2002 7.010 7.253 7.010 7.253 625,329 +0.19(+2.65%)
Jun 26, 2002 6.856 7.115 6.690 7.065 435,681 +0.15(+2.23%)
Jun 25, 2002 6.817 7.005 6.817 6.911 196,718 -0.12(-1.73%)
Jun 21, 2002 6.950 7.043 6.872 7.032 320,007 +0.16(+2.33%)
Jun 20, 2002 6.994 7.109 6.779 6.872 318,738 -0.16(-2.27%)
Jun 19, 2002 7.060 7.060 6.784 7.032 357,719 -0.07(-1.01%)
Jun 18, 2002 6.734 7.104 6.619 7.104 504,397 +0.37(+5.49%)
Jun 17, 2002 6.332 6.790 6.238 6.734 1,024,024 +0.46(+7.29%)
Jun 14, 2002 6.315 6.315 6.144 6.277 328,891 -0.01(-0.18%)
Jun 12, 2002 6.304 6.398 6.205 6.288 574,925 -0.04(-0.61%)
Jun 11, 2002 6.459 6.481 6.288 6.326 378,569 -0.19(-2.88%)
Jun 10, 2002 6.514 6.519 6.304 6.514 345,209 -0.06(-0.84%)
Jun 07, 2002 6.067 6.569 6.067 6.569 505,847 +0.06(+0.93%)
Jun 06, 2002 6.707 6.867 6.442 6.508 642,009 -0.25(-3.75%)
Jun 05, 2002 6.756 6.977 6.486 6.762 1,552,535 -0.93(-12.11%)
May 31, 2002 7.838 7.986 7.694 7.694 228,628 -0.39(-4.78%)
May 28, 2002 7.832 8.080 7.793 8.080 334,874 +0.28(+3.61%)
May 27, 2002 7.887 8.097 7.755 7.799 5,257,914 +0.00(+0.00%)
May 24, 2002 7.887 8.097 7.755 7.799 270,873 -0.28(-3.48%)
May 23, 2002 7.915 8.108 7.826 8.080 252,923 +0.22(+2.81%)
May 22, 2002 7.771 7.948 7.749 7.860 330,160 +0.09(+1.14%)
May 21, 2002 7.942 7.942 7.716 7.771 263,077 -0.14(-1.74%)
May 20, 2002 7.948 8.075 7.832 7.909 255,462 +0.02(+0.21%)
May 17, 2002 7.832 7.970 7.667 7.893 335,962 +0.12(+1.49%)
May 16, 2002 8.262 8.262 7.689 7.777 360,439 -0.49(-5.87%)
May 15, 2002 8.317 8.361 8.080 8.262 349,741 -0.06(-0.66%)
May 14, 2002 8.273 8.378 8.273 8.317 399,782 -0.04(-0.46%)
May 13, 2002 8.334 8.406 8.273 8.356 276,312 +0.02(+0.26%)
May 10, 2002 8.577 8.770 8.273 8.334 2,592,695 -0.21(-2.45%)
May 09, 2002 8.941 8.990 8.527 8.543 151,935 -0.47(-5.20%)
May 08, 2002 8.494 9.073 8.450 9.012 207,415 +0.59(+7.01%)
May 07, 2002 8.659 8.797 8.422 8.422 215,030 -0.23(-2.61%)
May 06, 2002 9.067 9.156 8.626 8.648 279,938 -0.40(-4.45%)
May 03, 2002 8.505 9.051 8.505 9.051 381,652 +0.50(+5.80%)
May 02, 2002 8.742 8.742 8.521 8.555 303,508 -0.13(-1.52%)
May 01, 2002 8.819 8.891 8.610 8.687 131,085 -0.13(-1.50%)
Apr 30, 2002 8.632 8.919 8.615 8.819 190,191 +0.15(+1.78%)
Apr 29, 2002 8.521 8.692 8.521 8.665 121,113 +0.12(+1.35%)
Apr 26, 2002 8.825 8.836 8.549 8.549 136,161 -0.33(-3.73%)
Apr 25, 2002 8.896 8.935 8.770 8.880 127,459 -0.01(-0.12%)
Apr 24, 2002 8.792 8.946 8.792 8.891 156,105 +0.04(+0.50%)
Apr 23, 2002 8.880 9.012 8.836 8.847 107,877 -0.07(-0.80%)
Apr 22, 2002 8.852 8.990 8.781 8.919 906,536 +0.09(+1.06%)
Apr 19, 2002 8.797 8.880 8.759 8.825 102,257 -0.08(-0.93%)
Apr 18, 2002 8.786 8.908 8.786 8.908 84,851 +0.05(+0.56%)
Apr 17, 2002 8.963 8.968 8.852 8.858 143,595 -0.16(-1.77%)
Apr 16, 2002 8.797 9.018 8.797 9.018 179,313 +0.19(+2.19%)
Apr 15, 2002 8.902 8.968 8.731 8.825 206,146 -0.13(-1.48%)
Apr 12, 2002 8.632 9.012 8.604 8.957 225,183 +0.27(+3.11%)
Apr 11, 2002 8.952 8.968 8.687 8.687 237,512 -0.33(-3.61%)
Apr 10, 2002 8.836 9.018 8.836 9.012 284,108 +0.18(+2.00%)
Apr 09, 2002 8.841 8.935 8.814 8.836 232,254 +0.09(+1.01%)
Apr 08, 2002 8.560 8.852 8.499 8.748 317,469 +0.19(+2.19%)
Apr 05, 2002 8.521 8.577 8.499 8.560 98,631 +0.01(+0.13%)
Apr 04, 2002 8.494 8.555 8.411 8.549 97,905 -0.01(-0.06%)
Apr 03, 2002 8.687 8.703 8.549 8.555 237,150 -0.09(-1.08%)
Apr 02, 2002 8.632 8.770 8.582 8.648 155,199 +0.06(+0.71%)
Apr 01, 2002 8.577 8.681 8.577 8.588 140,875 +0.02(+0.26%)
Mar 29, 2002 8.687 8.687 8.538 8.566 171,516 +0.00(+0.00%)
Mar 28, 2002 8.687 8.687 8.538 8.566 170,972 -0.12(-1.40%)
Mar 27, 2002 8.384 8.687 8.356 8.687 187,109 +0.19(+2.27%)
Mar 26, 2002 8.439 8.571 8.395 8.494 329,979 +0.01(+0.06%)
Mar 25, 2002 8.659 8.698 8.450 8.488 165,896 -0.13(-1.47%)
Mar 22, 2002 8.549 8.808 8.538 8.615 173,329 +0.07(+0.77%)
Mar 21, 2002 8.577 8.632 8.521 8.549 260,176 -0.09(-1.02%)
Mar 20, 2002 8.621 8.670 8.411 8.637 76,330 -0.04(-0.44%)
Mar 19, 2002 8.626 8.676 8.549 8.676 226,090 +0.02(+0.19%)
Mar 18, 2002 8.659 8.676 8.610 8.659 142,326 +0.06(+0.64%)
Mar 15, 2002 8.439 8.659 8.439 8.604 211,041 -0.06(-0.64%)
Mar 14, 2002 8.632 8.681 8.593 8.659 137,249 +0.03(+0.38%)
Mar 13, 2002 8.753 8.753 8.593 8.626 240,232 -0.15(-1.76%)
Mar 12, 2002 8.687 8.808 8.687 8.781 104,433 +0.03(+0.38%)
Mar 11, 2002 8.852 8.852 8.731 8.748 159,369 -0.17(-1.92%)
Mar 08, 2002 9.040 9.084 8.885 8.919 257,819 -0.12(-1.34%)
Mar 07, 2002 8.852 9.040 8.852 9.040 210,316 +0.05(+0.55%)
Mar 06, 2002 8.604 8.990 8.604 8.990 450,004 +0.41(+4.82%)
Mar 05, 2002 8.466 8.604 8.450 8.577 210,316 +0.03(+0.39%)
Mar 04, 2002 8.218 8.555 8.191 8.543 325,084 +0.31(+3.82%)
Mar 01, 2002 8.080 8.273 8.069 8.229 193,454 +0.18(+2.19%)
Feb 28, 2002 8.119 8.141 7.948 8.053 246,759 -0.03(-0.34%)
Feb 27, 2002 8.163 8.268 8.080 8.080 149,759 -0.03(-0.41%)
Feb 26, 2002 8.031 8.163 8.031 8.113 135,255 +0.03(+0.41%)
Feb 25, 2002 8.152 8.163 7.887 8.080 213,398 -0.07(-0.88%)
Feb 22, 2002 8.053 8.163 7.909 8.152 265,434 +0.10(+1.23%)
Feb 21, 2002 8.036 8.191 7.992 8.053 263,258 -0.03(-0.41%)
Feb 20, 2002 7.777 8.102 7.777 8.086 628,955 +0.15(+1.88%)
Feb 19, 2002 8.053 8.102 7.915 7.937 211,223 -0.08(-0.96%)
Feb 18, 2002 7.832 8.047 7.832 8.014 221,738 +0.00(+0.00%)
Feb 15, 2002 7.832 8.047 7.832 8.014 221,738 +0.18(+2.32%)
Feb 14, 2002 7.948 7.997 7.832 7.832 184,208 -0.13(-1.66%)
Feb 13, 2002 7.821 7.981 7.777 7.964 239,325 +0.12(+1.48%)
Feb 12, 2002 7.777 7.926 7.749 7.849 274,318 +0.02(+0.28%)
Feb 11, 2002 7.749 7.826 7.562 7.826 238,056 +0.03(+0.42%)
Feb 08, 2002 7.529 7.810 7.529 7.793 391,623 +0.27(+3.59%)
Feb 07, 2002 7.551 7.551 7.363 7.523 252,198 +0.14(+1.87%)
Feb 06, 2002 7.490 7.490 7.187 7.385 277,400 -0.06(-0.74%)
Feb 05, 2002 7.589 7.589 7.473 7.440 8,376,401 -0.20(-2.60%)
Feb 04, 2002 7.611 7.760 7.462 7.639 262,895 +0.00(+0.00%)
Feb 01, 2002 7.584 7.722 7.451 7.639 246,215 +0.09(+1.17%)
Jan 31, 2002 7.363 7.567 7.363 7.551 397,969 +0.19(+2.55%)
Jan 30, 2002 7.628 7.628 7.319 7.363 416,825 -0.26(-3.47%)
Jan 29, 2002 7.860 7.860 7.617 7.628 166,258 -0.23(-2.95%)
Jan 28, 2002 7.843 7.887 7.777 7.860 101,713 -0.01(-0.07%)
Jan 25, 2002 7.722 7.871 7.722 7.865 141,057 +0.09(+1.13%)
Jan 24, 2002 7.672 7.887 7.639 7.777 187,109 +0.06(+0.71%)
Jan 23, 2002 7.446 7.722 7.374 7.722 394,162 +0.22(+2.87%)
Jan 22, 2002 7.446 7.584 7.391 7.507 280,663 +0.01(+0.07%)
Jan 21, 2002 7.744 7.782 7.501 7.501 178,406 +0.00(+0.00%)
Jan 18, 2002 7.744 7.782 7.501 7.501 177,681 -0.31(-4.02%)
Jan 17, 2002 7.865 7.865 7.727 7.815 132,354 -0.10(-1.25%)
Jan 16, 2002 7.887 7.970 7.843 7.915 155,561 -0.03(-0.35%)
Jan 15, 2002 7.804 7.942 7.722 7.942 204,152 +0.10(+1.34%)
Jan 14, 2002 7.860 7.887 7.738 7.838 217,387 -0.03(-0.35%)
Jan 11, 2002 7.744 7.887 7.683 7.865 218,294 +0.10(+1.35%)
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.