Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 1.261 1.322 1.249 1.262 489,200 -0.01(-0.93%)
Dec 30, 2002 1.292 1.292 1.244 1.274 363,600 -0.02(-1.50%)
Dec 27, 2002 1.256 1.321 1.244 1.294 229,200 +0.01(+0.68%)
Dec 26, 2002 1.250 1.300 1.250 1.285 44,400 +0.02(+1.53%)
Dec 24, 2002 1.279 1.303 1.251 1.266 60,800 -0.04(-2.88%)
Dec 23, 2002 1.212 1.306 1.212 1.303 245,600 +0.06(+4.41%)
Dec 20, 2002 1.212 1.282 1.212 1.248 276,000 +0.06(+4.72%)
Dec 19, 2002 1.187 1.211 1.136 1.192 248,400 +0.01(+1.11%)
Dec 18, 2002 1.188 1.188 1.165 1.179 209,600 -0.00(-0.31%)
Dec 17, 2002 1.208 1.208 1.167 1.182 250,800 -0.02(-1.71%)
Dec 16, 2002 1.228 1.228 1.157 1.203 478,400 -0.03(-2.04%)
Dec 13, 2002 1.268 1.282 1.222 1.228 244,400 -0.05(-4.01%)
Dec 12, 2002 1.268 1.282 1.249 1.279 656,000 +0.02(+1.59%)
Dec 11, 2002 1.270 1.284 1.241 1.259 84,000 -0.00(-0.40%)
Dec 10, 2002 1.220 1.288 1.219 1.264 678,000 +0.05(+3.74%)
Dec 09, 2002 1.198 1.231 1.198 1.219 123,200 +0.01(+0.57%)
Dec 06, 2002 1.202 1.231 1.196 1.212 64,400 -0.01(-0.62%)
Dec 05, 2002 1.227 1.238 1.209 1.219 125,200 -0.00(-0.26%)
Dec 04, 2002 1.243 1.251 1.171 1.222 419,600 -0.05(-3.79%)
Dec 03, 2002 1.249 1.274 1.240 1.271 393,200 +0.01(+1.19%)
Dec 02, 2002 1.322 1.322 1.249 1.256 137,600 -0.03(-2.48%)
Nov 29, 2002 1.344 1.344 1.279 1.288 76,000 -0.05(-3.87%)
Nov 27, 2002 1.337 1.351 1.322 1.339 264,800 +0.01(+1.09%)
Nov 26, 2002 1.341 1.347 1.280 1.325 161,600 -0.02(-1.40%)
Nov 25, 2002 1.291 1.372 1.290 1.344 454,800 +0.03(+2.38%)
Nov 22, 2002 1.284 1.316 1.208 1.312 230,000 +0.00(+0.05%)
Nov 21, 2002 1.239 1.312 1.231 1.312 296,400 +0.06(+5.00%)
Nov 20, 2002 1.213 1.250 1.212 1.249 323,200 +0.04(+3.09%)
Nov 19, 2002 1.234 1.234 1.192 1.212 213,200 -0.00(-0.10%)
Nov 18, 2002 1.248 1.267 1.197 1.213 171,600 -0.04(-2.95%)
Nov 15, 2002 1.247 1.278 1.247 1.250 204,800 -0.00(-0.30%)
Nov 14, 2002 1.191 1.258 1.191 1.254 477,600 +0.04(+3.56%)
Nov 13, 2002 1.225 1.249 1.177 1.211 157,200 -0.03(-2.76%)
Nov 12, 2002 1.156 1.248 1.154 1.245 241,200 +0.08(+6.41%)
Nov 11, 2002 1.256 1.294 1.156 1.170 367,200 -0.09(-7.10%)
Nov 08, 2002 1.289 1.297 1.256 1.259 241,600 -0.03(-2.28%)
Nov 07, 2002 1.344 1.344 1.284 1.289 788,400 -0.04(-2.96%)
Nov 06, 2002 1.300 1.344 1.288 1.328 603,200 +0.03(+2.12%)
Nov 05, 2002 1.316 1.316 1.269 1.301 168,400 -0.03(-1.89%)
Nov 04, 2002 1.248 1.383 1.247 1.326 706,800 +0.08(+6.42%)
Nov 01, 2002 1.210 1.247 1.196 1.246 392,800 +0.02(+1.68%)
Oct 31, 2002 1.201 1.225 1.190 1.225 476,800 +0.03(+2.40%)
Oct 30, 2002 1.167 1.208 1.154 1.196 136,000 +0.04(+3.80%)
Oct 29, 2002 1.221 1.222 1.137 1.153 407,200 -0.08(-6.16%)
Oct 28, 2002 1.216 1.241 1.196 1.228 207,200 +0.01(+1.13%)
Oct 25, 2002 1.168 1.216 1.160 1.214 280,996 +0.05(+3.96%)
Oct 24, 2002 1.236 1.236 1.014 1.168 1,699,948 -0.06(-4.55%)
Oct 23, 2002 1.210 1.239 1.210 1.224 377,108 -0.01(-0.96%)
Oct 22, 2002 1.212 1.238 1.166 1.236 331,200 +0.02(+1.75%)
Oct 21, 2002 1.134 1.218 1.131 1.214 420,400 +0.08(+6.82%)
Oct 18, 2002 1.114 1.171 1.096 1.137 335,600 +0.03(+2.61%)
Oct 17, 2002 1.039 1.111 1.038 1.108 152,000 +0.08(+7.89%)
Oct 16, 2002 1.064 1.068 1.007 1.027 286,400 -0.05(-4.63%)
Oct 15, 2002 1.051 1.114 1.046 1.077 259,200 +0.04(+4.06%)
Oct 14, 2002 0.9969 1.050 0.9844 1.035 158,800 +0.04(+3.81%)
Oct 11, 2002 0.9719 1.009 0.9613 0.9969 260,800 +0.03(+3.04%)
Oct 10, 2002 0.9031 0.9712 0.9025 0.9675 1,273,600 +0.07(+7.43%)
Oct 09, 2002 0.9906 0.9956 0.9231 0.9006 2,310,000 -0.11(-11.15%)
Oct 08, 2002 0.9444 1.024 0.9444 1.014 445,200 +0.08(+8.05%)
Oct 07, 2002 0.8594 0.9744 0.8594 0.9381 1,192,920 +0.06(+7.14%)
Oct 04, 2002 0.9281 0.9281 0.8500 0.8756 931,400 -0.05(-5.15%)
Oct 03, 2002 0.9475 0.9663 0.8938 0.9231 505,760 -0.03(-3.15%)
Oct 02, 2002 0.9875 0.9906 0.9038 0.9531 1,144,800 -0.04(-4.34%)
Oct 01, 2002 1.086 1.086 0.9962 0.9964 584,800 -0.08(-7.47%)
Sep 30, 2002 1.066 1.081 1.008 1.077 2,012,076 -0.00(-0.41%)
Sep 27, 2002 1.175 1.188 1.063 1.081 3,430,400 -0.10(-8.28%)
Sep 26, 2002 1.119 1.205 1.119 1.179 491,200 +0.05(+4.72%)
Sep 25, 2002 1.087 1.141 1.087 1.126 435,600 +0.03(+2.33%)
Sep 24, 2002 1.073 1.107 1.066 1.100 394,800 +0.00(+0.29%)
Sep 23, 2002 1.096 1.111 1.081 1.097 401,200 -0.02(-1.52%)
Sep 20, 2002 1.121 1.123 1.066 1.114 813,156 +0.05(+4.58%)
Sep 19, 2002 1.117 1.120 1.062 1.065 2,042,800 -0.07(-6.32%)
Sep 18, 2002 1.212 1.213 1.111 1.137 601,428 -0.07(-6.14%)
Sep 17, 2002 1.312 1.312 1.211 1.211 367,844 -0.12(-8.76%)
Sep 16, 2002 1.390 1.406 1.316 1.327 1,358,800 -0.09(-6.64%)
Sep 13, 2002 1.365 1.428 1.349 1.422 191,960 +0.04(+2.94%)
Sep 12, 2002 1.367 1.394 1.346 1.381 225,600 -0.01(-0.63%)
Sep 11, 2002 1.439 1.472 1.390 1.390 224,400 -0.05(-3.18%)
Sep 10, 2002 1.381 1.459 1.381 1.436 330,000 +0.03(+1.91%)
Sep 09, 2002 1.337 1.409 1.312 1.409 283,200 +0.06(+4.26%)
Sep 06, 2002 1.292 1.381 1.281 1.351 465,072 +0.08(+6.55%)
Sep 05, 2002 1.313 1.319 1.255 1.268 380,400 -0.04(-3.38%)
Sep 04, 2002 1.209 1.341 1.209 1.312 586,672 +0.10(+8.30%)
Sep 03, 2002 1.286 1.286 1.197 1.212 518,128 -0.08(-6.33%)
Aug 30, 2002 1.362 1.362 1.288 1.294 249,724 -0.07(-5.05%)
Aug 29, 2002 1.259 1.366 1.228 1.363 573,200 +0.09(+6.92%)
Aug 28, 2002 1.373 1.373 1.260 1.274 478,980 -0.10(-7.15%)
Aug 27, 2002 1.492 1.499 1.364 1.373 258,800 -0.13(-8.46%)
Aug 26, 2002 1.467 1.512 1.416 1.499 326,576 +0.04(+2.61%)
Aug 23, 2002 1.461 1.478 1.433 1.461 390,824 -0.02(-1.52%)
Aug 22, 2002 1.468 1.484 1.444 1.484 234,604 +0.03(+2.33%)
Aug 21, 2002 1.443 1.466 1.433 1.450 238,800 +0.01(+0.52%)
Aug 20, 2002 1.413 1.461 1.381 1.442 279,200 +0.11(+7.95%)
Aug 16, 2002 1.316 1.336 1.266 1.336 215,200 +0.02(+1.33%)
Aug 15, 2002 1.317 1.334 1.289 1.319 452,744 +0.01(+0.48%)
Aug 14, 2002 1.354 1.363 1.296 1.312 1,046,000 -0.06(-4.11%)
Aug 13, 2002 1.400 1.406 1.341 1.369 542,692 -0.04(-2.71%)
Aug 12, 2002 1.354 1.424 1.286 1.407 438,400 +0.05(+3.88%)
Aug 07, 2002 1.318 1.355 1.278 1.354 257,200 +0.07(+5.81%)
Aug 06, 2002 1.206 1.298 1.206 1.280 379,460 +0.06(+4.59%)
Aug 05, 2002 1.285 1.309 1.224 1.224 276,960 -0.05(-3.92%)
Aug 02, 2002 1.328 1.328 1.271 1.274 255,684 -0.05(-3.82%)
Aug 01, 2002 1.309 1.373 1.297 1.324 468,000 +0.02(+1.72%)
Jul 31, 2002 1.339 1.339 1.274 1.302 731,600 -0.01(-0.76%)
Jul 30, 2002 1.303 1.312 1.257 1.312 767,200 +0.01(+0.39%)
Jul 29, 2002 1.291 1.322 1.256 1.307 616,000 +0.01(+0.48%)
Jul 26, 2002 1.238 1.301 1.238 1.301 458,400 +0.05(+4.21%)
Jul 25, 2002 1.200 1.248 1.169 1.248 1,191,200 +0.05(+4.34%)
Jul 24, 2002 1.133 1.221 1.119 1.196 73,320,000 +0.04(+3.46%)
Jul 23, 2002 1.070 1.188 1.066 1.156 727,600 +0.10(+9.40%)
Jul 22, 2002 1.059 1.070 1.047 1.057 398,000 -0.00(-0.12%)
Jul 19, 2002 1.056 1.081 1.041 1.058 449,600 -0.02(-1.45%)
Jul 17, 2002 1.066 1.125 1.060 1.074 145,600 +0.02(+1.66%)
Jul 12, 2002 1.084 1.125 1.028 1.056 475,200 -0.05(-4.25%)
Jul 11, 2002 1.099 1.125 1.062 1.103 640,400 +0.00(+0.34%)
Jul 10, 2002 1.134 1.136 1.063 1.099 224,000 -0.02(-1.73%)
Jul 09, 2002 1.134 1.156 1.104 1.119 1,153,200 -0.03(-2.56%)
Jul 08, 2002 1.169 1.169 1.148 1.148 678,800 -0.02(-1.82%)
Jul 05, 2002 1.158 1.181 1.104 1.169 379,200 +0.02(+1.68%)
Jul 04, 2002 1.094 1.158 1.042 1.150 616,400 +0.00(+0.00%)
Jul 03, 2002 1.094 1.158 1.042 1.150 616,400 +0.04(+3.95%)
Jul 02, 2002 1.140 1.152 1.077 1.106 341,600 -0.02(-1.61%)
Jul 01, 2002 1.230 1.246 1.116 1.124 740,800 -0.13(-10.50%)
Jun 28, 2002 1.244 1.262 1.206 1.256 1,348,800 +0.01(+0.60%)
Jun 27, 2002 1.209 1.250 1.159 1.249 446,800 +0.10(+8.82%)
Jun 26, 2002 1.137 1.178 1.050 1.147 625,200 -0.04(-3.37%)
Jun 25, 2002 1.200 1.253 1.188 1.188 1,000,000 -0.13(-10.04%)
Jun 21, 2002 1.434 1.449 1.410 1.320 1,227,600 -0.09(-6.22%)
Jun 20, 2002 1.399 1.463 1.366 1.407 498,800 -0.00(-0.09%)
Jun 19, 2002 1.362 1.409 1.344 1.409 1,207,200 +0.02(+1.26%)
Jun 18, 2002 1.494 1.494 1.379 1.391 603,600 -0.08(-5.68%)
Jun 17, 2002 1.444 1.506 1.443 1.475 486,000 +0.03(+2.25%)
Jun 14, 2002 1.472 1.472 1.400 1.442 748,000 -0.02(-1.58%)
Jun 12, 2002 1.536 1.536 1.413 1.466 512,800 -0.05(-3.10%)
Jun 11, 2002 1.562 1.585 1.506 1.512 205,600 -0.05(-3.01%)
Jun 10, 2002 1.566 1.647 1.559 1.559 306,000 -0.01(-0.48%)
Jun 07, 2002 1.531 1.592 1.531 1.567 337,600 +0.00(+0.28%)
Jun 06, 2002 1.630 1.642 1.562 1.562 394,400 -0.09(-5.34%)
Jun 05, 2002 1.565 1.675 1.562 1.651 700,000 -0.02(-1.46%)
May 31, 2002 1.659 1.688 1.639 1.675 499,600 +0.02(+1.06%)
May 28, 2002 1.664 1.715 1.614 1.657 703,600 -0.01(-0.53%)
May 27, 2002 1.732 1.744 1.666 1.666 452,000 +0.00(+0.00%)
May 24, 2002 1.732 1.744 1.666 1.666 450,000 -0.07(-3.82%)
May 23, 2002 1.726 1.759 1.726 1.732 578,800 +0.00(+0.07%)
May 22, 2002 1.758 1.786 1.724 1.731 951,200 -0.05(-2.94%)
May 21, 2002 1.803 1.859 1.750 1.784 1,438,000 -0.04(-1.99%)
May 20, 2002 1.706 1.832 1.659 1.820 1,124,400 +0.10(+6.08%)
May 17, 2002 1.684 1.716 1.661 1.716 307,600 +0.04(+2.62%)
May 16, 2002 1.687 1.687 1.647 1.672 550,400 -0.01(-0.89%)
May 15, 2002 1.686 1.688 1.653 1.687 285,200 -0.00(-0.04%)
May 14, 2002 1.622 1.689 1.597 1.688 406,000 +0.08(+4.81%)
May 13, 2002 1.562 1.621 1.538 1.610 360,400 +0.04(+2.26%)
May 10, 2002 1.598 1.631 1.571 1.574 320,400 -0.02(-1.21%)
May 09, 2002 1.602 1.636 1.593 1.594 331,600 -0.01(-0.74%)
May 08, 2002 1.541 1.619 1.541 1.606 181,200 +0.07(+4.64%)
May 07, 2002 1.563 1.563 1.518 1.534 171,200 -0.03(-2.00%)
May 06, 2002 1.531 1.594 1.524 1.566 220,800 +0.01(+0.73%)
May 03, 2002 1.594 1.594 1.469 1.554 1,224,800 -0.03(-1.70%)
May 02, 2002 1.566 1.598 1.556 1.581 409,600 +0.02(+0.96%)
May 01, 2002 1.608 1.608 1.564 1.566 523,600 -0.03(-1.73%)
Apr 30, 2002 1.579 1.625 1.574 1.594 508,800 -0.01(-0.47%)
Apr 29, 2002 1.594 1.606 1.571 1.601 313,200 -0.00(-0.12%)
Apr 26, 2002 1.607 1.644 1.582 1.603 473,200 -0.02(-1.46%)
Apr 25, 2002 1.625 1.631 1.594 1.627 712,400 +0.00(+0.23%)
Apr 24, 2002 1.569 1.625 1.479 1.623 1,012,000 +0.06(+4.05%)
Apr 23, 2002 1.563 1.639 1.559 1.560 379,600 -0.02(-1.34%)
Apr 22, 2002 1.657 1.667 1.562 1.581 293,600 -0.10(-6.16%)
Apr 19, 2002 1.643 1.686 1.637 1.685 309,200 +0.05(+3.06%)
Apr 18, 2002 1.634 1.656 1.600 1.635 186,400 +0.00(+0.04%)
Apr 17, 2002 1.656 1.662 1.613 1.634 176,000 -0.02(-1.32%)
Apr 16, 2002 1.672 1.697 1.631 1.656 301,600 -0.00(-0.08%)
Apr 15, 2002 1.610 1.657 1.609 1.657 272,800 +0.05(+2.91%)
Apr 12, 2002 1.523 1.625 1.523 1.611 396,400 +0.09(+5.96%)
Apr 11, 2002 1.562 1.578 1.519 1.520 384,000 -0.04(-2.68%)
Apr 10, 2002 1.600 1.612 1.542 1.562 323,200 -0.05(-3.18%)
Apr 09, 2002 1.587 1.616 1.566 1.613 421,600 +0.03(+1.81%)
Apr 08, 2002 1.556 1.600 1.535 1.584 439,200 +0.02(+1.04%)
Apr 05, 2002 1.563 1.596 1.542 1.568 407,200 -0.00(-0.32%)
Apr 04, 2002 1.537 1.589 1.513 1.573 326,800 +0.04(+2.44%)
Apr 03, 2002 1.606 1.616 1.481 1.536 1,106,400 -0.07(-4.14%)
Apr 02, 2002 1.669 1.681 1.602 1.602 334,400 -0.08(-4.72%)
Apr 01, 2002 1.674 1.683 1.661 1.681 574,400 -0.01(-0.74%)
Mar 29, 2002 1.554 1.722 1.554 1.694 910,800 +0.00(+0.00%)
Mar 28, 2002 1.554 1.722 1.554 1.694 910,800 +0.10(+6.53%)
Mar 27, 2002 1.543 1.600 1.540 1.590 245,200 -0.01(-0.47%)
Mar 26, 2002 1.531 1.600 1.519 1.597 384,800 +0.04(+2.49%)
Mar 25, 2002 1.578 1.609 1.547 1.559 303,600 -0.03(-1.62%)
Mar 22, 2002 1.603 1.633 1.573 1.584 406,000 -0.04(-2.54%)
Mar 21, 2002 1.600 1.662 1.562 1.626 737,200 +0.01(+0.50%)
Mar 20, 2002 1.514 1.621 1.503 1.617 569,600 +0.05(+3.48%)
Mar 19, 2002 1.531 1.563 1.518 1.563 238,400 -0.00(-0.20%)
Mar 18, 2002 1.564 1.569 1.522 1.566 406,000 -0.01(-0.75%)
Mar 15, 2002 1.504 1.593 1.494 1.578 659,600 +0.05(+3.31%)
Mar 14, 2002 1.481 1.556 1.480 1.528 366,400 +0.03(+2.22%)
Mar 13, 2002 1.463 1.512 1.453 1.494 370,000 +0.01(+0.50%)
Mar 12, 2002 1.462 1.516 1.461 1.487 610,800 -0.02(-1.29%)
Mar 11, 2002 1.488 1.556 1.481 1.506 295,600 -0.03(-2.03%)
Mar 08, 2002 1.535 1.548 1.506 1.538 338,000 +0.01(+0.41%)
Mar 07, 2002 1.548 1.570 1.500 1.531 576,800 +0.02(+1.66%)
Mar 06, 2002 1.486 1.509 1.422 1.506 926,800 +0.01(+0.46%)
Mar 05, 2002 1.552 1.558 1.494 1.499 216,000 -0.03(-2.12%)
Mar 04, 2002 1.481 1.564 1.481 1.532 564,400 +0.05(+3.64%)
Mar 01, 2002 1.394 1.482 1.392 1.478 685,200 +0.07(+4.88%)
Feb 28, 2002 1.453 1.464 1.396 1.409 567,200 -0.04(-2.59%)
Feb 27, 2002 1.403 1.453 1.369 1.447 1,522,000 +0.06(+4.33%)
Feb 26, 2002 1.441 1.459 1.387 1.387 600,800 -0.04(-2.93%)
Feb 25, 2002 1.479 1.505 1.419 1.429 1,102,400 -0.07(-4.59%)
Feb 22, 2002 1.531 1.562 1.480 1.498 931,600 -0.04(-2.80%)
Feb 21, 2002 1.538 1.553 1.500 1.541 6,124,000 +0.09(+6.39%)
Feb 20, 2002 1.502 1.512 1.395 1.448 419,200 -0.06(-3.78%)
Feb 19, 2002 1.501 1.516 1.500 1.505 388,000 -0.01(-0.37%)
Feb 18, 2002 1.524 1.531 1.498 1.511 238,000 +0.00(+0.00%)
Feb 15, 2002 1.524 1.531 1.498 1.511 238,000 +0.00(+0.25%)
Feb 14, 2002 1.584 1.585 1.503 1.507 353,200 -0.06(-4.06%)
Feb 13, 2002 1.552 1.607 1.546 1.571 741,600 +0.04(+2.36%)
Feb 12, 2002 1.469 1.550 1.469 1.534 638,400 +0.00(+0.20%)
Feb 11, 2002 1.521 1.553 1.464 1.531 368,800 -0.01(-0.37%)
Feb 08, 2002 1.419 1.539 1.407 1.537 452,400 +0.11(+7.71%)
Feb 07, 2002 1.394 1.451 1.369 1.427 315,200 +0.02(+1.47%)
Feb 06, 2002 1.441 1.494 1.371 1.406 428,000 -0.04(-2.81%)
Feb 05, 2002 1.329 1.478 1.329 1.447 1,437,200 +0.06(+4.33%)
Feb 04, 2002 1.534 1.623 1.359 1.387 1,376,000 -0.14(-9.09%)
Feb 01, 2002 1.400 1.532 1.395 1.526 1,000,400 +0.12(+8.78%)
Jan 31, 2002 1.438 1.459 1.387 1.403 967,200 -0.03(-2.39%)
Jan 30, 2002 1.356 1.437 1.356 1.437 767,200 +0.07(+4.98%)
Jan 29, 2002 1.475 1.488 1.329 1.369 1,431,200 -0.08(-5.77%)
Jan 28, 2002 1.512 1.569 1.450 1.452 415,200 -0.08(-5.07%)
Jan 25, 2002 1.564 1.571 1.452 1.530 394,400 -0.03(-1.84%)
Jan 24, 2002 1.516 1.577 1.464 1.559 1,456,400 +0.03(+1.84%)
Jan 23, 2002 1.567 1.568 1.423 1.531 1,318,000 -0.04(-2.86%)
Jan 22, 2002 1.564 1.599 1.560 1.576 1,327,600 +0.00(+0.00%)
Jan 21, 2002 1.584 1.584 1.551 1.576 290,400 +0.00(+0.00%)
Jan 18, 2002 1.584 1.584 1.551 1.576 290,400 -0.01(-0.75%)
Jan 17, 2002 1.608 1.614 1.549 1.587 938,800 -0.01(-0.55%)
Jan 16, 2002 1.627 1.628 1.585 1.596 952,000 -0.04(-2.67%)
Jan 15, 2002 1.601 1.655 1.554 1.640 520,000 -0.00(-0.27%)
Jan 14, 2002 1.569 1.665 1.521 1.644 670,400 +0.07(+4.28%)
Jan 11, 2002 1.712 1.744 1.499 1.577 1,527,200 -0.13(-7.51%)
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.