Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 13.27 13.29 13.08 13.29 340,251 -0.06(-0.44%)
Dec 30, 2002 13.08 13.36 13.04 13.35 388,298 +0.22(+1.67%)
Dec 27, 2002 13.07 13.28 13.05 13.13 301,365 +0.00(+0.00%)
Dec 26, 2002 13.24 13.24 13.08 13.13 295,757 -0.01(-0.04%)
Dec 24, 2002 13.08 13.27 13.08 13.14 176,482 -0.05(-0.40%)
Dec 23, 2002 13.14 13.40 13.00 13.19 319,873 -0.02(-0.12%)
Dec 20, 2002 13.14 13.40 13.05 13.21 470,556 +0.10(+0.78%)
Dec 19, 2002 13.15 13.40 12.97 13.11 434,288 -0.07(-0.57%)
Dec 18, 2002 13.47 13.56 13.17 13.18 400,823 -0.36(-2.69%)
Dec 17, 2002 13.42 13.62 13.38 13.54 493,925 +0.01(+0.08%)
Dec 16, 2002 13.17 13.53 13.13 13.53 264,536 +0.35(+2.68%)
Dec 13, 2002 13.30 13.34 13.13 13.18 246,402 -0.19(-1.44%)
Dec 12, 2002 13.40 13.40 13.24 13.37 278,370 -0.03(-0.20%)
Dec 11, 2002 13.39 13.43 13.29 13.40 282,857 +0.00(+0.00%)
Dec 10, 2002 13.14 13.42 13.13 13.40 458,405 +0.22(+1.70%)
Dec 09, 2002 13.21 13.29 13.10 13.17 348,477 -0.06(-0.48%)
Dec 06, 2002 12.84 13.31 12.84 13.24 341,560 +0.25(+1.89%)
Dec 05, 2002 12.88 13.06 12.81 12.99 411,854 +0.14(+1.08%)
Dec 04, 2002 12.92 13.04 12.83 12.85 383,437 -0.15(-1.15%)
Dec 03, 2002 13.05 13.28 12.93 13.00 280,801 -0.13(-1.02%)
Dec 02, 2002 13.05 13.21 12.93 13.14 441,953 +0.17(+1.28%)
Nov 29, 2002 13.21 13.31 12.97 12.97 173,117 -0.28(-2.10%)
Nov 27, 2002 13.11 13.39 13.11 13.25 213,498 +0.21(+1.60%)
Nov 26, 2002 13.18 13.26 12.98 13.04 455,974 -0.14(-1.06%)
Nov 25, 2002 13.31 13.35 12.98 13.18 284,727 -0.10(-0.73%)
Nov 22, 2002 13.29 13.40 13.20 13.28 387,550 -0.06(-0.48%)
Nov 21, 2002 12.99 13.42 12.99 13.34 352,964 +0.36(+2.76%)
Nov 20, 2002 12.76 13.01 12.69 12.98 334,643 +0.26(+2.06%)
Nov 19, 2002 12.90 12.91 12.70 12.72 218,172 -0.09(-0.71%)
Nov 18, 2002 13.07 13.11 12.79 12.81 286,970 -0.25(-1.92%)
Nov 15, 2002 13.02 13.11 12.88 13.06 328,660 -0.01(-0.04%)
Nov 14, 2002 12.86 13.09 12.82 13.07 309,404 +0.27(+2.09%)
Nov 13, 2002 12.79 12.89 12.50 12.80 408,862 +0.04(+0.29%)
Nov 12, 2002 12.75 12.89 12.70 12.76 390,915 +0.06(+0.46%)
Nov 11, 2002 12.86 12.94 12.68 12.70 188,447 -0.17(-1.33%)
Nov 08, 2002 13.07 13.11 12.88 12.88 332,212 -0.16(-1.23%)
Nov 07, 2002 13.27 13.29 12.90 13.04 267,714 -0.37(-2.75%)
Nov 06, 2002 13.52 13.52 13.22 13.40 331,464 -0.05(-0.40%)
Nov 05, 2002 13.41 13.52 13.32 13.46 417,275 +0.07(+0.56%)
Nov 04, 2002 13.62 13.76 13.31 13.38 448,683 -0.17(-1.22%)
Nov 01, 2002 13.13 13.58 13.12 13.55 641,430 +0.36(+2.72%)
Oct 31, 2002 13.16 13.30 13.00 13.19 499,160 +0.09(+0.69%)
Oct 30, 2002 12.85 13.24 12.85 13.10 507,947 +0.18(+1.41%)
Oct 29, 2002 12.94 13.00 12.62 12.92 275,753 +0.06(+0.46%)
Oct 28, 2002 12.92 13.17 12.71 12.86 272,502 -0.01(-0.04%)
Oct 25, 2002 12.60 12.99 12.47 12.86 529,259 +0.31(+2.47%)
Oct 24, 2002 12.76 13.08 12.46 12.55 478,034 -0.20(-1.55%)
Oct 23, 2002 12.79 12.99 12.23 12.75 615,820 -0.18(-1.41%)
Oct 22, 2002 12.85 13.00 12.65 12.93 333,334 +0.02(+0.12%)
Oct 21, 2002 12.76 13.08 12.41 12.92 277,436 +0.14(+1.13%)
Oct 18, 2002 12.59 12.86 12.47 12.77 236,867 +0.10(+0.76%)
Oct 17, 2002 12.45 12.75 12.45 12.68 238,923 +0.35(+2.86%)
Oct 16, 2002 12.51 12.60 12.24 12.32 270,318 -0.27(-2.12%)
Oct 15, 2002 12.25 12.66 12.24 12.59 561,041 +0.53(+4.44%)
Oct 14, 2002 11.79 12.29 11.70 12.06 258,553 +0.19(+1.62%)
Oct 11, 2002 11.69 12.20 11.63 11.86 306,968 +0.26(+2.21%)
Oct 10, 2002 11.17 11.70 11.05 11.61 575,623 +0.53(+4.78%)
Oct 09, 2002 11.39 11.44 11.05 11.08 506,251 -0.42(-3.67%)
Oct 08, 2002 11.08 11.61 11.00 11.50 439,562 +0.45(+4.11%)
Oct 07, 2002 11.23 11.45 10.98 11.05 544,028 -0.27(-2.36%)
Oct 04, 2002 11.34 11.54 11.19 11.31 1,833,433 -0.03(-0.24%)
Oct 03, 2002 12.04 12.06 11.31 11.34 563,471 -0.68(-5.65%)
Oct 02, 2002 12.36 12.41 11.93 12.02 968,135 -0.55(-4.34%)
Oct 01, 2002 12.04 12.57 11.87 12.56 786,691 +0.63(+5.27%)
Sep 30, 2002 11.85 12.03 11.61 11.94 419,821 +0.02(+0.20%)
Sep 27, 2002 12.23 12.36 11.84 11.91 285,661 -0.36(-2.96%)
Sep 26, 2002 11.96 12.33 11.91 12.28 343,990 +0.42(+3.52%)
Sep 25, 2002 11.72 11.95 11.58 11.86 510,751 +0.23(+1.98%)
Sep 24, 2002 11.71 11.86 11.58 11.63 260,397 -0.18(-1.50%)
Sep 23, 2002 11.79 11.92 11.71 11.81 322,865 -0.11(-0.94%)
Sep 20, 2002 11.56 12.02 11.55 11.92 340,064 +0.35(+3.05%)
Sep 19, 2002 12.00 12.01 11.56 11.56 370,911 -0.49(-4.04%)
Sep 18, 2002 12.12 12.16 11.79 12.05 336,325 -0.13(-1.10%)
Sep 17, 2002 12.27 12.46 12.09 12.19 311,347 -0.09(-0.70%)
Sep 16, 2002 12.20 12.32 12.04 12.27 399,141 -0.03(-0.26%)
Sep 13, 2002 12.09 12.32 11.89 12.30 612,224 +0.18(+1.50%)
Sep 12, 2002 12.66 12.66 12.08 12.12 520,622 -0.54(-4.27%)
Sep 11, 2002 12.85 13.12 12.65 12.66 511,074 -0.18(-1.42%)
Sep 10, 2002 13.27 13.36 12.77 12.84 830,782 -0.44(-3.34%)
Sep 09, 2002 13.27 13.37 13.12 13.29 510,938 -0.06(-0.48%)
Sep 06, 2002 13.55 13.55 13.22 13.35 724,982 -0.03(-0.25%)
Sep 05, 2002 13.48 13.62 13.37 13.38 260,486 -0.30(-2.18%)
Sep 04, 2002 13.31 13.68 13.24 13.68 297,252 +0.37(+2.77%)
Sep 03, 2002 13.67 13.67 13.31 13.31 335,205 -0.40(-2.93%)
Aug 30, 2002 13.77 13.91 13.54 13.71 349,973 -0.03(-0.19%)
Aug 29, 2002 13.58 13.77 13.40 13.74 356,888 +0.11(+0.82%)
Aug 28, 2002 13.75 13.75 13.51 13.63 238,737 -0.12(-0.86%)
Aug 27, 2002 13.85 13.91 13.69 13.75 315,948 -0.12(-0.85%)
Aug 26, 2002 13.58 13.90 13.53 13.86 18,022,122 +0.28(+2.05%)
Aug 23, 2002 13.83 13.83 13.59 13.59 191,438 -0.21(-1.55%)
Aug 22, 2002 14.07 14.15 13.80 13.80 345,252 -0.25(-1.75%)
Aug 21, 2002 13.71 14.09 13.69 14.05 256,871 +0.32(+2.34%)
Aug 20, 2002 13.72 14.05 13.70 13.73 526,081 -0.06(-0.43%)
Aug 16, 2002 13.74 13.87 13.47 13.78 280,445 +0.07(+0.55%)
Aug 15, 2002 13.67 13.83 13.47 13.71 715,463 +0.04(+0.31%)
Aug 14, 2002 13.32 13.67 12.91 13.67 342,682 +0.42(+3.19%)
Aug 13, 2002 13.53 13.75 13.19 13.24 590,794 -0.39(-2.86%)
Aug 12, 2002 13.48 13.67 13.38 13.63 364,088 +0.45(+3.45%)
Aug 07, 2002 13.08 13.35 12.93 13.18 400,263 +0.21(+1.61%)
Aug 06, 2002 12.57 13.15 12.57 12.97 414,432 +0.49(+3.94%)
Aug 05, 2002 12.82 12.88 12.45 12.48 318,135 -0.35(-2.75%)
Aug 02, 2002 12.89 13.09 12.70 12.83 383,325 -0.21(-1.60%)
Aug 01, 2002 13.29 13.39 13.04 13.04 336,176 -0.33(-2.48%)
Jul 31, 2002 13.35 13.50 13.06 13.37 415,219 +0.20(+1.54%)
Jul 30, 2002 13.38 13.39 12.93 13.17 609,841 -0.21(-1.56%)
Jul 29, 2002 12.49 13.38 12.49 13.38 671,931 +0.94(+7.57%)
Jul 26, 2002 12.17 12.44 12.04 12.44 373,897 +0.37(+3.10%)
Jul 25, 2002 11.69 12.44 11.58 12.06 357,133 +0.16(+1.35%)
Jul 24, 2002 11.14 12.01 10.97 11.90 667,209 +0.53(+4.71%)
Jul 23, 2002 11.92 11.92 11.18 11.37 942,820 -0.45(-3.85%)
Jul 22, 2002 12.29 12.29 11.66 11.82 772,692 -0.32(-2.60%)
Jul 19, 2002 12.15 12.35 12.04 12.14 343,616 -0.49(-3.90%)
Jul 17, 2002 12.65 13.00 12.46 12.63 398,580 -0.02(-0.17%)
Jul 12, 2002 12.83 13.03 12.62 12.65 283,231 -0.29(-2.23%)
Jul 11, 2002 13.00 13.08 12.60 12.94 479,343 -0.05(-0.41%)
Jul 10, 2002 13.30 13.50 12.96 12.99 335,951 -0.36(-2.72%)
Jul 09, 2002 13.62 13.62 13.36 13.36 415,967 -0.26(-1.92%)
Jul 08, 2002 13.53 13.62 13.53 13.62 279,305 +0.09(+0.67%)
Jul 05, 2002 13.14 13.55 13.14 13.53 177,977 +0.39(+2.97%)
Jul 04, 2002 13.35 13.74 13.12 13.14 405,684 +0.00(+0.00%)
Jul 03, 2002 13.35 13.74 13.12 13.14 405,684 -0.26(-1.92%)
Jul 02, 2002 13.61 13.69 13.35 13.39 358,572 -0.28(-2.03%)
Jul 01, 2002 13.48 13.78 13.33 13.67 359,133 +0.16(+1.19%)
Jun 28, 2002 13.44 13.90 13.14 13.51 1,162,090 +0.11(+0.80%)
Jun 27, 2002 13.21 13.41 13.21 13.40 487,008 +0.19(+1.42%)
Jun 26, 2002 13.20 13.32 12.98 13.22 449,244 -0.14(-1.04%)
Jun 25, 2002 13.63 13.77 13.26 13.36 521,781 -0.54(-3.89%)
Jun 21, 2002 13.96 14.07 13.85 13.90 481,213 -0.07(-0.50%)
Jun 20, 2002 13.93 14.20 13.80 13.97 410,171 +0.12(+0.85%)
Jun 19, 2002 14.03 14.12 13.82 13.85 466,630 -0.12(-0.88%)
Jun 18, 2002 13.91 14.10 13.88 13.97 362,685 +0.04(+0.27%)
Jun 17, 2002 13.48 14.07 13.27 13.93 320,060 +0.33(+2.40%)
Jun 14, 2002 13.43 13.89 13.25 13.61 414,284 -0.24(-1.74%)
Jun 12, 2002 13.85 13.94 13.72 13.85 213,311 +0.00(+0.00%)
Jun 11, 2002 13.81 14.18 13.77 13.85 518,229 -0.04(-0.31%)
Jun 10, 2002 13.98 14.05 13.69 13.89 291,457 -0.04(-0.27%)
Jun 07, 2002 13.74 13.98 13.37 13.93 468,126 +0.13(+0.97%)
Jun 06, 2002 13.96 14.06 13.74 13.79 419,145 -0.16(-1.15%)
Jun 05, 2002 14.12 14.34 13.85 13.96 460,274 -0.71(-4.82%)
May 31, 2002 14.47 14.73 14.42 14.66 628,343 +0.35(+2.43%)
May 28, 2002 14.24 14.40 14.24 14.31 558,237 +0.03(+0.22%)
May 27, 2002 14.28 14.39 14.19 14.28 183,773 +0.00(+0.00%)
May 24, 2002 14.28 14.39 14.19 14.28 178,164 -0.07(-0.52%)
May 23, 2002 14.24 14.36 14.17 14.36 212,750 +0.11(+0.79%)
May 22, 2002 14.31 14.35 14.20 14.24 371,285 -0.06(-0.45%)
May 21, 2002 14.31 14.43 14.20 14.31 132,548 +0.00(+0.00%)
May 20, 2002 14.47 14.47 14.25 14.31 248,645 -0.17(-1.18%)
May 17, 2002 14.42 14.56 14.42 14.48 172,743 +0.06(+0.45%)
May 16, 2002 14.45 14.58 14.40 14.42 224,154 -0.03(-0.22%)
May 15, 2002 14.39 14.60 14.31 14.45 340,064 +0.05(+0.37%)
May 14, 2002 14.18 14.31 14.18 14.39 261,732 +0.21(+1.51%)
May 13, 2002 14.11 14.33 13.91 14.18 215,742 +0.27(+1.92%)
May 10, 2002 13.93 14.12 13.91 13.91 308,469 -0.03(-0.19%)
May 09, 2002 14.14 14.26 13.93 13.94 310,339 -0.29(-2.07%)
May 08, 2002 14.30 14.42 14.01 14.23 499,721 +0.06(+0.45%)
May 07, 2002 14.22 14.41 14.17 14.17 645,169 -0.05(-0.38%)
May 06, 2002 14.28 14.44 14.22 14.22 761,640 -0.02(-0.11%)
May 03, 2002 14.04 14.33 13.99 14.24 524,024 +0.28(+1.99%)
May 02, 2002 13.91 14.04 13.81 13.96 593,757 +0.11(+0.77%)
May 01, 2002 13.94 14.07 13.67 13.85 358,572 -0.12(-0.84%)
Apr 30, 2002 13.90 14.12 13.75 13.97 754,162 +0.09(+0.65%)
Apr 29, 2002 13.80 13.96 13.69 13.88 288,653 +0.19(+1.37%)
Apr 26, 2002 13.80 13.91 13.69 13.69 344,364 -0.12(-0.89%)
Apr 25, 2002 13.70 13.94 13.68 13.82 475,230 +0.11(+0.78%)
Apr 24, 2002 13.61 14.04 13.59 13.71 392,972 +0.10(+0.71%)
Apr 23, 2002 13.77 13.77 13.59 13.61 366,424 -0.08(-0.59%)
Apr 22, 2002 13.83 13.88 13.48 13.69 386,802 -0.15(-1.08%)
Apr 19, 2002 13.61 13.85 13.58 13.84 328,847 +0.20(+1.45%)
Apr 18, 2002 13.93 13.93 13.44 13.65 767,061 -0.22(-1.58%)
Apr 17, 2002 14.01 14.04 13.85 13.86 403,254 -0.15(-1.07%)
Apr 16, 2002 13.77 14.11 13.72 14.01 348,103 +0.19(+1.35%)
Apr 15, 2002 13.90 13.91 13.77 13.83 272,201 -0.06(-0.46%)
Apr 12, 2002 13.77 13.89 13.75 13.89 427,184 +0.10(+0.74%)
Apr 11, 2002 13.77 13.91 13.67 13.79 739,019 +0.04(+0.31%)
Apr 10, 2002 13.48 13.77 13.48 13.75 630,961 +0.18(+1.34%)
Apr 09, 2002 13.39 13.60 13.39 13.56 565,528 +0.09(+0.67%)
Apr 08, 2002 13.36 13.47 13.21 13.47 367,172 +0.13(+1.00%)
Apr 05, 2002 13.13 13.39 13.08 13.34 464,387 +0.21(+1.59%)
Apr 04, 2002 12.91 13.13 12.91 13.13 650,217 +0.16(+1.24%)
Apr 03, 2002 12.97 12.97 12.74 12.97 850,816 +0.07(+0.54%)
Apr 02, 2002 12.83 13.02 12.73 12.90 859,602 +0.05(+0.37%)
Apr 01, 2002 12.81 13.10 12.70 12.85 1,009,724 +0.05(+0.38%)
Mar 29, 2002 13.21 13.29 12.73 12.81 839,038 +0.00(+0.00%)
Mar 28, 2002 13.21 13.29 12.73 12.81 833,803 -0.31(-2.37%)
Mar 27, 2002 13.27 13.52 13.08 13.12 1,090,674 -0.20(-1.49%)
Mar 26, 2002 13.16 13.43 13.13 13.31 524,211 +0.15(+1.14%)
Mar 25, 2002 13.19 13.40 12.97 13.16 461,957 -0.03(-0.25%)
Mar 22, 2002 13.39 13.40 13.13 13.20 987,103 -0.20(-1.48%)
Mar 21, 2002 13.84 13.89 13.37 13.39 1,318,568 -0.44(-3.21%)
Mar 20, 2002 13.90 13.96 13.77 13.84 338,382 -0.11(-0.77%)
Mar 19, 2002 13.88 14.14 13.78 13.94 441,953 -0.04(-0.27%)
Mar 18, 2002 13.78 14.03 13.77 13.98 382,502 +0.09(+0.62%)
Mar 15, 2002 13.79 14.01 13.67 13.90 348,103 +0.12(+0.85%)
Mar 14, 2002 13.70 13.85 13.63 13.78 234,250 +0.02(+0.12%)
Mar 13, 2002 13.47 13.86 13.47 13.76 358,385 +0.18(+1.30%)
Mar 12, 2002 13.69 13.75 13.35 13.59 434,288 -0.08(-0.59%)
Mar 11, 2002 13.51 13.78 13.41 13.67 389,980 +0.15(+1.11%)
Mar 08, 2002 13.94 13.99 13.38 13.52 898,301 -0.42(-2.99%)
Mar 07, 2002 14.01 14.03 13.85 13.93 341,373 -0.02(-0.11%)
Mar 06, 2002 13.94 13.99 13.82 13.95 265,284 +0.06(+0.46%)
Mar 05, 2002 14.01 14.03 13.85 13.89 528,324 -0.05(-0.35%)
Mar 04, 2002 13.91 14.09 13.75 13.93 996,638 +0.03(+0.23%)
Mar 01, 2002 13.78 13.91 13.75 13.90 187,699 +0.03(+0.19%)
Feb 28, 2002 13.80 13.88 13.59 13.88 380,446 +0.14(+1.01%)
Feb 27, 2002 13.70 13.88 13.67 13.74 273,136 +0.05(+0.35%)
Feb 26, 2002 13.63 13.77 13.53 13.69 480,465 +0.11(+0.79%)
Feb 25, 2002 13.51 13.69 13.45 13.58 562,163 +0.07(+0.52%)
Feb 22, 2002 13.78 13.83 13.48 13.51 818,847 -0.27(-1.98%)
Feb 21, 2002 13.77 13.94 13.75 13.78 561,041 -0.08(-0.58%)
Feb 20, 2002 13.65 13.90 13.56 13.86 308,656 +0.21(+1.57%)
Feb 19, 2002 13.86 13.87 13.50 13.65 344,177 -0.18(-1.32%)
Feb 18, 2002 13.91 13.91 13.71 13.83 364,929 +0.00(+0.00%)
Feb 15, 2002 13.91 13.91 13.71 13.83 362,498 -0.04(-0.31%)
Feb 14, 2002 13.91 13.91 13.82 13.88 320,060 -0.03(-0.19%)
Feb 13, 2002 13.93 14.09 13.77 13.90 484,017 +0.02(+0.12%)
Feb 12, 2002 13.72 13.93 13.67 13.89 777,531 +0.14(+1.01%)
Feb 11, 2002 13.66 13.83 13.56 13.75 440,831 +0.11(+0.78%)
Feb 08, 2002 13.61 13.67 13.49 13.64 242,849 +0.10(+0.75%)
Feb 07, 2002 13.23 13.59 13.23 13.54 634,139 +0.24(+1.81%)
Feb 06, 2002 13.62 13.89 13.22 13.30 437,653 -0.32(-2.34%)
Feb 05, 2002 13.62 13.67 13.49 13.62 248,832 -0.00(-0.04%)
Feb 04, 2002 13.76 13.76 13.62 13.62 327,800 -0.20(-1.44%)
Feb 01, 2002 13.66 13.82 13.57 13.82 430,007 +0.18(+1.32%)
Jan 31, 2002 13.63 13.66 13.49 13.64 663,827 +0.09(+0.68%)
Jan 30, 2002 13.34 13.64 13.13 13.55 419,107 +0.13(+0.98%)
Jan 29, 2002 13.47 13.64 13.28 13.42 501,366 -0.15(-1.11%)
Jan 28, 2002 13.32 13.59 13.25 13.57 638,738 +0.20(+1.49%)
Jan 25, 2002 13.34 13.57 13.23 13.37 583,213 +0.05(+0.36%)
Jan 24, 2002 13.29 13.36 13.28 13.32 566,762 +0.07(+0.51%)
Jan 23, 2002 13.10 13.30 13.08 13.25 463,527 +0.17(+1.26%)
Jan 22, 2002 13.05 13.20 13.03 13.09 728,606 +0.01(+0.11%)
Jan 21, 2002 13.16 13.18 12.96 13.07 555,657 +0.00(+0.00%)
Jan 18, 2002 13.16 13.18 12.96 13.07 554,628 -0.05(-0.41%)
Jan 17, 2002 13.13 13.24 13.11 13.12 833,280 -0.01(-0.11%)
Jan 16, 2002 13.09 13.15 12.88 13.14 457,152 +0.10(+0.75%)
Jan 15, 2002 13.19 13.27 13.01 13.04 463,116 -0.07(-0.52%)
Jan 14, 2002 13.00 13.15 13.00 13.11 471,959 +0.09(+0.71%)
Jan 11, 2002 13.06 13.12 12.94 13.02 384,970 -0.05(-0.37%)
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.