Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 9421 9471 9315 9383 407,879,400 -147.15(-1.54%)
Sep 27, 2002 9416 9572 9416 9530 582,292,200 +209.52(+2.25%)
Sep 26, 2002 9265 9387 9265 9321 415,439,200 +155.51(+1.70%)
Sep 25, 2002 9213 9349 9106 9165 437,237,000 -156.23(-1.68%)
Sep 24, 2002 9396 9396 9188 9322 546,891,800 -159.44(-1.68%)
Sep 20, 2002 9566 9673 9448 9481 478,701,200 -188.54(-1.95%)
Sep 19, 2002 9607 9885 9607 9670 827,962,000 +197.56(+2.09%)
Sep 18, 2002 9432 9522 9258 9472 547,574,400 -71.88(-0.75%)
Sep 17, 2002 9349 9577 9349 9544 486,859,200 +302.01(+3.27%)
Sep 13, 2002 9299 9306 9157 9242 1,118,312,800 -173.30(-1.84%)
Sep 12, 2002 9359 9441 9251 9415 398,403,600 +15.15(+0.16%)
Sep 11, 2002 9384 9432 9353 9400 404,387,600 +90.77(+0.98%)
Sep 10, 2002 9355 9456 9274 9309 455,690,200 +3.05(+0.03%)
Sep 09, 2002 9222 9353 9222 9306 417,316,000 +177.19(+1.94%)
Sep 06, 2002 9109 9150 8969 9129 510,023,400 -93.05(-1.01%)
Sep 05, 2002 9148 9290 9076 9222 517,238,400 +147.03(+1.62%)
Sep 04, 2002 9123 9159 8995 9075 624,809,200 -141.95(-1.54%)
Sep 03, 2002 9449 9473 9217 9217 510,067,400 -304.59(-3.20%)
Sep 02, 2002 9565 9565 9488 9522 326,847,800 -97.67(-1.02%)
Aug 30, 2002 9647 9678 9525 9619 366,890,800 -0.84(-0.01%)
Aug 29, 2002 9681 9698 9559 9620 390,558,800 -146.59(-1.50%)
Aug 28, 2002 9921 9953 9745 9767 387,014,200 -140.57(-1.42%)
Aug 27, 2002 10001 10067 9899 9907 384,928,800 -160.44(-1.59%)
Aug 26, 2002 9812 10162 9797 10068 512,197,600 +200.29(+2.03%)
Aug 23, 2002 9895 9980 9864 9867 544,396,800 +53.43(+0.54%)
Aug 22, 2002 9651 9852 9551 9814 529,763,000 +171.41(+1.78%)
Aug 21, 2002 9541 9707 9524 9643 412,661,600 +21.92(+0.23%)
Aug 20, 2002 9696 9743 9586 9621 415,972,400 +21.59(+0.22%)
Aug 19, 2002 9773 9773 9500 9599 383,241,400 -189.03(-1.93%)
Aug 16, 2002 9859 9884 9728 9788 341,109,400 -7.44(-0.08%)
Aug 15, 2002 9740 9852 9740 9796 404,492,400 +157.16(+1.63%)
Aug 14, 2002 9642 9682 9619 9638 355,714,000 -50.20(-0.52%)
Aug 13, 2002 9671 9796 9644 9689 332,842,800 -59.21(-0.61%)
Aug 12, 2002 9932 9932 9748 9748 346,130,000 -251.97(-2.52%)
Aug 09, 2002 9872 10043 9857 10000 531,142,800 +200.22(+2.04%)
Aug 08, 2002 9845 9941 9740 9800 473,644,200 -34.83(-0.35%)
Aug 07, 2002 9637 9875 9637 9834 539,977,600 +333.38(+3.51%)
Aug 06, 2002 9623 9623 9439 9501 630,054,400 -203.91(-2.10%)
Aug 05, 2002 9637 9776 9637 9705 557,791,200 -4.73(-0.05%)
Aug 02, 2002 9717 9792 9634 9710 539,051,000 -83.85(-0.86%)
Aug 01, 2002 9913 9913 9738 9794 493,524,600 -84.43(-0.85%)
Jul 31, 2002 9965 9965 9832 9878 480,490,400 -125.78(-1.26%)
Jul 30, 2002 9801 10014 9791 10004 544,350,600 +337.05(+3.49%)
Jul 29, 2002 9654 9853 9637 9667 498,883,000 +75.64(+0.79%)
Jul 26, 2002 9868 9868 9548 9591 578,064,000 -338.88(-3.41%)
Jul 25, 2002 10080 10167 9911 9930 514,695,200 -17.81(-0.18%)
Jul 24, 2002 10135 10143 9901 9948 538,825,600 -267.91(-2.62%)
Jul 23, 2002 10102 10268 10004 10216 495,785,200 +26.62(+0.26%)
Jul 22, 2002 10076 10296 9982 10189 447,048,200 -13.35(-0.13%)
Jul 19, 2002 10422 10422 10175 10202 435,193,400 -295.90(-2.82%)
Jul 18, 2002 10367 10514 10340 10498 514,417,200 +202.24(+1.96%)
Jul 17, 2002 10256 10328 10114 10296 528,231,600 +45.60(+0.44%)
Jul 16, 2002 10313 10503 10250 10250 503,632,200 -124.73(-1.20%)
Jul 15, 2002 10548 10548 10373 10375 374,059,000 -226.30(-2.13%)
Jul 12, 2002 10609 10694 10570 10601 530,861,200 +115.71(+1.10%)
Jul 11, 2002 10648 10648 10457 10486 455,178,000 -266.92(-2.48%)
Jul 10, 2002 10866 10976 10753 10753 448,201,800 -207.59(-1.89%)
Jul 09, 2002 10836 10960 10771 10960 480,981,600 +191.05(+1.77%)
Jul 08, 2002 10969 11051 10760 10769 558,547,800 -56.89(-0.53%)
Jul 05, 2002 10701 10886 10701 10826 502,188,000 +193.28(+1.82%)
Jul 04, 2002 10752 10791 10626 10633 493,688,400 -179.49(-1.66%)
Jul 03, 2002 10522 10863 10496 10812 594,448,800 +189.98(+1.79%)
Jul 02, 2002 10517 10622 10371 10622 449,126,600 +26.88(+0.25%)
Jul 01, 2002 10655 10677 10541 10595 438,658,400 -26.40(-0.25%)
Jun 28, 2002 10391 10622 10366 10622 489,978,400 +360.24(+3.51%)
Jun 27, 2002 10182 10336 10176 10262 424,463,800 +187.04(+1.86%)
Jun 26, 2002 10376 10376 10061 10075 513,651,000 -422.11(-4.02%)
Jun 25, 2002 10464 10580 10404 10497 522,084,600 +25.35(+0.24%)
Jun 24, 2002 10256 10491 10169 10471 526,313,200 +116.97(+1.13%)
Jun 21, 2002 10490 10490 10328 10354 457,947,200 -258.63(-2.44%)
Jun 20, 2002 10467 10629 10326 10613 601,852,000 +136.80(+1.31%)
Jun 19, 2002 10757 10772 10449 10476 579,618,400 -363.75(-3.36%)
Jun 18, 2002 10799 10884 10748 10840 481,418,000 +175.82(+1.65%)
Jun 17, 2002 10858 10888 10578 10664 564,320,000 -256.52(-2.35%)
Jun 14, 2002 11122 11127 10911 10921 1,128,034,000 -224.21(-2.01%)
Jun 13, 2002 11366 11396 11133 11145 464,889,200 -182.22(-1.61%)
Jun 12, 2002 11392 11405 11262 11327 427,608,000 -122.38(-1.07%)
Jun 11, 2002 11390 11515 11390 11449 395,610,200 +79.23(+0.70%)
Jun 10, 2002 11471 11522 11370 11370 387,837,600 -68.32(-0.60%)
Jun 07, 2002 11467 11467 11366 11439 0 -136.41(-1.18%)
Jun 06, 2002 11700 11744 11540 11575 0 -88.93(-0.76%)
Jun 05, 2002 11704 11769 11654 11664 0 +10.80(+0.09%)
Jun 04, 2002 11855 11874 11624 11653 0 -248.32(-2.09%)
Jun 03, 2002 11804 11905 11796 11901 0 +137.69(+1.17%)
May 31, 2002 11780 11912 11744 11764 0 -6.33(-0.05%)
May 30, 2002 11804 11813 11681 11770 0 -82.97(-0.70%)
May 29, 2002 11837 11888 11797 11853 0 -83.08(-0.70%)
May 28, 2002 11942 11950 11890 11936 0 -40.27(-0.34%)
May 27, 2002 11975 12081 11953 11976 0 +0.07(+0.00%)
May 24, 2002 12013 12023 11843 11976 0 -3.57(-0.03%)
May 23, 2002 12001 12020 11937 11980 0 +17.87(+0.15%)
May 22, 2002 11768 11963 11767 11962 0 +160.82(+1.36%)
May 21, 2002 11804 11825 11765 11801 0 -55.38(-0.47%)
May 20, 2002 11888 11943 11836 11857 0 +9.22(+0.08%)
May 17, 2002 11820 11927 11818 11847 0 +108.63(+0.93%)
May 16, 2002 11671 11747 11579 11739 0 +95.72(+0.82%)
May 15, 2002 11486 11694 11486 11643 0 +286.78(+2.53%)
May 14, 2002 11452 11508 11337 11356 0 +19.24(+0.17%)
May 13, 2002 11474 11474 11309 11337 0 -194.16(-1.68%)
May 10, 2002 11535 11587 11524 11531 0 -102.19(-0.88%)
May 09, 2002 11634 11728 11621 11633 0 +112.55(+0.98%)
May 08, 2002 11357 11581 11357 11521 0 +204.71(+1.81%)
May 07, 2002 11500 11509 11251 11316 0 -234.97(-2.03%)
May 02, 2002 11610 11610 11519 11551 0 -1.78(-0.02%)
May 01, 2002 11540 11591 11528 11553 0 +60.25(+0.52%)
Apr 30, 2002 11533 11549 11441 11493 0 -48.85(-0.42%)
Apr 26, 2002 11682 11685 11465 11541 0 -107.33(-0.92%)
Apr 25, 2002 11692 11708 11583 11649 0 -24.16(-0.21%)
Apr 24, 2002 11749 11808 11664 11673 0 -63.95(-0.54%)
Apr 23, 2002 11633 11813 11577 11737 0 +15.19(+0.13%)
Apr 22, 2002 11555 11765 11555 11722 0 +209.63(+1.82%)
Apr 19, 2002 11488 11526 11387 11512 0 -63.72(-0.55%)
Apr 18, 2002 11500 11636 11485 11576 0 +32.02(+0.28%)
Apr 17, 2002 11423 11545 11404 11544 0 +197.05(+1.74%)
Apr 16, 2002 11161 11347 11141 11347 0 +209.36(+1.88%)
Apr 15, 2002 11014 11139 10942 11137 0 +174.32(+1.59%)
Apr 12, 2002 11070 11123 10896 10963 0 -184.29(-1.65%)
Apr 11, 2002 11291 11321 11147 11147 0 -71.31(-0.64%)
Apr 10, 2002 11089 11293 11053 11219 0 +104.09(+0.94%)
Apr 09, 2002 11337 11363 11113 11114 0 -238.40(-2.10%)
Apr 08, 2002 11321 11430 11265 11353 0 +17.40(+0.15%)
Apr 06, 2002 11366 11413 11302 11335 0 -43.71(-0.38%)
Apr 05, 2002 11430 11537 11336 11379 0 -21.51(-0.19%)
Apr 04, 2002 11104 11477 11042 11401 0 +196.22(+1.75%)
Apr 03, 2002 11143 11217 11050 11204 0 +175.79(+1.59%)
Apr 02, 2002 11106 11148 11008 11029 0 +0.00(+0.00%)
Apr 01, 2002 11106 11148 11008 11029 0 +3.76(+0.03%)
Mar 30, 2002 11350 11390 11025 11025 0 -308.17(-2.72%)
Mar 29, 2002 11314 11348 11241 11333 0 +9.43(+0.08%)
Mar 28, 2002 11252 11421 11190 11324 0 +115.76(+1.03%)
Mar 27, 2002 11214 11524 11165 11208 0 -53.17(-0.47%)
Mar 26, 2002 11339 11379 11167 11261 0 +0.00(+0.00%)
Mar 25, 2002 11339 11379 11167 11261 0 -83.99(-0.74%)
Mar 23, 2002 11461 11520 11326 11345 0 +0.00(+0.00%)
Mar 22, 2002 11461 11520 11326 11345 0 -181.70(-1.58%)
Mar 21, 2002 11834 11834 11504 11527 0 -266.04(-2.26%)
Mar 20, 2002 11598 11793 11598 11793 0 +294.44(+2.56%)
Mar 19, 2002 11746 11789 11478 11498 0 +0.00(+0.00%)
Mar 18, 2002 11746 11789 11478 11498 0 -149.63(-1.28%)
Mar 16, 2002 11595 11709 11538 11648 0 +79.19(+0.68%)
Mar 15, 2002 11472 11569 11347 11569 0 +153.51(+1.34%)
Mar 14, 2002 11548 11774 11415 11415 0 -192.02(-1.65%)
Mar 13, 2002 11864 11912 11607 11607 0 -311.97(-2.62%)
Mar 12, 2002 11942 12034 11773 11919 0 +0.00(+0.00%)
Mar 11, 2002 11942 12034 11773 11919 0 +33.51(+0.28%)
Mar 09, 2002 11710 12010 11634 11886 0 +237.45(+2.04%)
Mar 08, 2002 11474 11690 11473 11648 0 +289.81(+2.55%)
Mar 07, 2002 11376 11648 11359 11359 0 +10.08(+0.09%)
Mar 06, 2002 11529 11603 11348 11348 0 -101.77(-0.89%)
Mar 05, 2002 10942 11450 10941 11450 0 +0.00(+0.00%)
Mar 04, 2002 10942 11450 10941 11450 0 +638.22(+5.90%)
Mar 02, 2002 10641 10813 10540 10812 0 +224.17(+2.12%)
Mar 01, 2002 10635 10799 10588 10588 0 +14.74(+0.14%)
Feb 28, 2002 10269 10573 10269 10573 0 +370.46(+3.63%)
Feb 27, 2002 10405 10459 10184 10203 0 -93.84(-0.91%)
Feb 26, 2002 10395 10446 10290 10296 0 +0.00(+0.00%)
Feb 25, 2002 10395 10446 10290 10296 0 -60.31(-0.58%)
Feb 23, 2002 10220 10419 10166 10357 0 +61.36(+0.60%)
Feb 22, 2002 9914 10295 9895 10295 0 +461.29(+4.69%)
Feb 21, 2002 9783 9901 9774 9834 0 -13.03(-0.13%)
Feb 20, 2002 10114 10129 9847 9847 0 -246.09(-2.44%)
Feb 19, 2002 10022 10119 9981 10093 0 +0.00(+0.00%)
Feb 18, 2002 10022 10119 9981 10093 0 +45.15(+0.45%)
Feb 16, 2002 10098 10152 10026 10048 0 -32.99(-0.33%)
Feb 15, 2002 10014 10235 10014 10081 0 +112.74(+1.13%)
Feb 14, 2002 9902 10039 9866 9968 0 +90.36(+0.91%)
Feb 13, 2002 9817 9950 9817 9878 0 +0.00(+0.00%)
Feb 12, 2002 9817 9950 9817 9878 0 +191.93(+1.98%)
Feb 09, 2002 9565 9754 9538 9686 0 +102.79(+1.07%)
Feb 08, 2002 9481 9635 9459 9583 0 +162.42(+1.72%)
Feb 07, 2002 9495 9603 9421 9421 0 -54.75(-0.58%)
Feb 06, 2002 9577 9684 9473 9476 0 -156.33(-1.62%)
Feb 05, 2002 9809 9809 9624 9632 0 +0.00(+0.00%)
Feb 04, 2002 9809 9809 9624 9632 0 -159.50(-1.63%)
Feb 02, 2002 10027 10032 9735 9791 0 -206.37(-2.06%)
Feb 01, 2002 9962 10012 9897 9998 0 +78.32(+0.79%)
Jan 31, 2002 9922 9938 9843 9919 0 -106.55(-1.06%)
Jan 30, 2002 10192 10192 10026 10026 0 -194.82(-1.91%)
Jan 29, 2002 10190 10304 10156 10221 0 +0.00(+0.00%)
Jan 28, 2002 10190 10304 10156 10221 0 +76.71(+0.76%)
Jan 26, 2002 10134 10150 10017 10144 0 +70.09(+0.70%)
Jan 25, 2002 10089 10240 10013 10074 0 +33.14(+0.33%)
Jan 24, 2002 10064 10155 10041 10041 0 -10.07(-0.10%)
Jan 23, 2002 10226 10280 10051 10051 0 -229.27(-2.23%)
Jan 22, 2002 10252 10394 10170 10280 0 +0.00(+0.00%)
Jan 21, 2002 10252 10394 10170 10280 0 -13.07(-0.13%)
Jan 19, 2002 10165 10297 10151 10293 0 +165.14(+1.63%)
Jan 18, 2002 10185 10257 10074 10128 0 -49.40(-0.49%)
Jan 17, 2002 10172 10269 10096 10178 0 -30.47(-0.30%)
Jan 16, 2002 10359 10359 10208 10208 0 +0.00(+0.00%)
Jan 15, 2002 10359 10359 10208 10208 0 -233.54(-2.24%)
Jan 12, 2002 10536 10572 10442 10442 0 -96.84(-0.92%)
Jan 11, 2002 10652 10710 10494 10538 0 -125.55(-1.18%)
Jan 10, 2002 10661 10748 10638 10664 0 -31.62(-0.30%)
Jan 09, 2002 10842 10843 10662 10696 0 -246.76(-2.26%)
Jan 08, 2002 10803 10980 10803 10942 0 +0.00(+0.00%)
Jan 07, 2002 10803 10980 10803 10942 0 +70.87(+0.65%)
Jan 05, 2002 10631 10871 10617 10871 0 +0.00(+0.00%)
Jan 04, 2002 10631 10871 10617 10871 0 +328.87(+3.12%)
Dec 29, 2001 10499 10572 10428 10543 0 +85.01(+0.81%)
Dec 28, 2001 10213 10458 10176 10458 0 +265.04(+2.60%)
Dec 27, 2001 10273 10301 10171 10193 0 -62.24(-0.61%)
Dec 26, 2001 10359 10359 10179 10255 0 +0.00(+0.00%)
Dec 25, 2001 10359 10359 10179 10255 0 -80.64(-0.78%)
Dec 22, 2001 10395 10419 10254 10335 0 -99.07(-0.95%)
Dec 21, 2001 10486 10502 10346 10435 0 -37.41(-0.36%)
Dec 20, 2001 10393 10500 10347 10472 0 +39.76(+0.38%)
Dec 19, 2001 10422 10582 10331 10432 0 +108.82(+1.05%)
Dec 18, 2001 10482 10484 10303 10323 0 +0.00(+0.00%)
Dec 17, 2001 10482 10484 10303 10323 0 -188.30(-1.79%)
Dec 15, 2001 10465 10604 10380 10512 0 +78.20(+0.75%)
Dec 14, 2001 10722 10732 10433 10433 0 -368.07(-3.41%)
Dec 13, 2001 10490 10821 10490 10802 0 +327.61(+3.13%)
Dec 12, 2001 10524 10607 10468 10474 0 -97.10(-0.92%)
Dec 11, 2001 10736 10738 10571 10571 0 +0.00(+0.00%)
Dec 10, 2001 10736 10738 10571 10571 0 -225.88(-2.09%)
Dec 08, 2001 10833 10918 10763 10797 0 -60.39(-0.56%)
Dec 07, 2001 10831 11053 10814 10857 0 +143.47(+1.34%)
Dec 06, 2001 10549 10725 10523 10714 0 +261.16(+2.50%)
Dec 05, 2001 10415 10478 10327 10453 0 +82.03(+0.79%)
Dec 04, 2001 10695 10695 10371 10371 0 +0.00(+0.00%)
Dec 03, 2001 10695 10695 10371 10371 0 -326.82(-3.06%)
Dec 01, 2001 10660 10698 10551 10697 0 +41.48(+0.39%)
Nov 30, 2001 10607 10669 10513 10656 0 +31.15(+0.29%)
Nov 29, 2001 10862 10900 10625 10625 0 -324.08(-2.96%)
Nov 28, 2001 11013 11187 10949 10949 0 -115.41(-1.04%)
Nov 27, 2001 10797 11068 10797 11064 0 +0.00(+0.00%)
Nov 26, 2001 10797 11068 10797 11064 0 +367.48(+3.44%)
Nov 23, 2001 10617 10702 10529 10697 0 +35.74(+0.34%)
Nov 22, 2001 10530 10789 10491 10661 0 +85.46(+0.81%)
Nov 21, 2001 10780 10780 10555 10576 0 -152.32(-1.42%)
Nov 20, 2001 10643 10849 10619 10728 0 +0.00(+0.00%)
Nov 19, 2001 10643 10849 10619 10728 0 +78.85(+0.74%)
Nov 17, 2001 10489 10850 10454 10649 0 +159.20(+1.52%)
Nov 16, 2001 10159 10490 10142 10490 0 +403.13(+4.00%)
Nov 15, 2001 10120 10231 10077 10087 0 +56.20(+0.56%)
Nov 14, 2001 10036 10058 9955 10031 0 -51.00(-0.51%)
Nov 13, 2001 10226 10261 10082 10082 0 +0.00(+0.00%)
Nov 12, 2001 10226 10261 10082 10082 0 -134.15(-1.31%)
Nov 10, 2001 10413 10413 10213 10216 0 -216.08(-2.07%)
Nov 09, 2001 10345 10432 10270 10432 0 +146.81(+1.43%)
Nov 08, 2001 10607 10632 10285 10285 0 -348.74(-3.28%)
Nov 07, 2001 10518 10634 10495 10634 0 +186.18(+1.78%)
Nov 06, 2001 10427 10448 10345 10448 0 +0.00(+0.00%)
Nov 05, 2001 10427 10448 10345 10448 0 +63.76(+0.61%)
Nov 03, 2001 10461 10538 10322 10384 0 +36.50(+0.35%)
Nov 02, 2001 10431 10498 10318 10347 0 -19.06(-0.18%)
Nov 01, 2001 10444 10479 10366 10366 0 -146.48(-1.39%)
Oct 31, 2001 10523 10539 10416 10513 0 -99.49(-0.94%)
Oct 30, 2001 10779 10798 10612 10612 0 +0.00(+0.00%)
Oct 29, 2001 10779 10798 10612 10612 0 -182.85(-1.69%)
Oct 26, 2001 10952 11020 10774 10795 0 -84.94(-0.78%)
Oct 25, 2001 10847 11052 10839 10880 0 +77.95(+0.72%)
Oct 24, 2001 10812 10961 10772 10802 0 -59.41(-0.55%)
Oct 23, 2001 10685 10862 10650 10862 0 +322.77(+3.06%)
Oct 19, 2001 10472 10596 10438 10539 0 +63.94(+0.61%)
Oct 18, 2001 10655 10669 10475 10475 0 -280.60(-2.61%)
Oct 17, 2001 10672 10790 10564 10755 0 +117.63(+1.11%)
Oct 16, 2001 10434 10694 10412 10638 0 +185.28(+1.77%)
Oct 15, 2001 10545 10545 10448 10453 0 -179.81(-1.69%)
Oct 12, 2001 10474 10632 10422 10632 0 +285.34(+2.76%)
Oct 11, 2001 10075 10347 10052 10347 0 +382.13(+3.83%)
Oct 10, 2001 9995 10030 9934 9965 0 -46.89(-0.47%)
Oct 09, 2001 10143 10143 10012 10012 0 -194.10(-1.90%)
Oct 05, 2001 10165 10262 10040 10206 0 +0.39(+0.00%)
Oct 04, 2001 10039 10216 10039 10205 0 +281.25(+2.83%)
Oct 03, 2001 10195 10222 9924 9924 0 -212.33(-2.09%)
Oct 02, 2001 9938 10137 9872 10137 0 +164.28(+1.65%)
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.
X