Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 15.85 15.85 15.55 15.73 26,626,858 -0.12(-0.78%)
Dec 30, 2002 15.49 15.87 15.44 15.85 35,502,932 +0.52(+3.42%)
Dec 27, 2002 15.45 15.62 15.31 15.33 24,633,712 -0.12(-0.77%)
Dec 26, 2002 16.15 16.15 15.45 15.45 34,801,948 -0.70(-4.33%)
Dec 24, 2002 16.02 16.29 16.01 16.15 13,237,054 +0.11(+0.71%)
Dec 23, 2002 15.89 16.18 15.71 16.03 34,185,504 +0.34(+2.20%)
Dec 20, 2002 15.57 15.77 15.35 15.69 43,284,484 +0.20(+1.30%)
Dec 19, 2002 15.49 15.76 15.45 15.49 34,392,864 -0.09(-0.59%)
Dec 18, 2002 15.13 15.90 15.13 15.58 39,376,896 -0.10(-0.66%)
Dec 17, 2002 15.82 15.95 15.52 15.68 34,886,292 -0.29(-1.84%)
Dec 16, 2002 15.76 16.09 15.64 15.98 44,248,212 +0.28(+1.80%)
Dec 13, 2002 15.77 15.98 15.69 15.69 31,870,530 -0.32(-1.99%)
Dec 12, 2002 16.27 16.27 15.89 16.01 29,404,748 -0.25(-1.55%)
Dec 11, 2002 16.23 16.46 16.22 16.27 28,118,610 -0.06(-0.38%)
Dec 10, 2002 16.18 16.44 16.07 16.33 38,446,788 +0.26(+1.60%)
Dec 09, 2002 15.79 16.36 15.79 16.07 30,527,448 +0.12(+0.74%)
Dec 06, 2002 15.80 16.01 15.59 15.95 29,053,578 +0.15(+0.98%)
Dec 05, 2002 16.08 16.12 15.75 15.80 28,499,904 -0.12(-0.78%)
Dec 04, 2002 15.99 16.03 15.77 15.92 31,890,936 -0.12(-0.77%)
Dec 03, 2002 16.11 16.11 15.69 16.04 31,882,190 -0.06(-0.38%)
Dec 02, 2002 16.47 16.49 15.98 16.11 34,518,020 -0.12(-0.73%)
Nov 29, 2002 16.67 16.67 16.21 16.22 22,026,256 -0.06(-0.38%)
Nov 27, 2002 16.48 16.64 16.26 16.29 33,874,560 -0.08(-0.50%)
Nov 26, 2002 16.27 16.39 16.16 16.37 39,166,232 +0.10(+0.63%)
Nov 25, 2002 16.49 16.59 16.16 16.27 43,367,660 -0.39(-2.35%)
Nov 22, 2002 16.95 16.95 16.52 16.66 40,500,376 -0.32(-1.91%)
Nov 21, 2002 17.32 17.32 16.89 16.98 45,917,396 -0.05(-0.27%)
Nov 20, 2002 16.98 17.03 16.63 17.03 44,071,364 +0.05(+0.27%)
Nov 19, 2002 16.94 17.23 16.80 16.98 30,065,114 +0.04(+0.24%)
Nov 18, 2002 17.01 17.21 16.87 16.94 19,307,058 -0.07(-0.39%)
Nov 15, 2002 16.70 17.11 16.70 17.01 26,044,618 +0.00(+0.00%)
Nov 14, 2002 16.90 17.16 16.82 17.01 25,033,662 +0.23(+1.38%)
Nov 13, 2002 17.21 17.26 16.47 16.77 33,617,836 -0.50(-2.89%)
Nov 12, 2002 17.11 17.41 17.07 17.27 26,740,936 +0.22(+1.30%)
Nov 11, 2002 17.43 17.43 17.03 17.05 17,398,448 -0.38(-2.16%)
Nov 08, 2002 17.24 17.48 17.15 17.43 24,781,798 +0.15(+0.86%)
Nov 07, 2002 17.26 17.42 17.01 17.28 28,324,998 -0.03(-0.18%)
Nov 06, 2002 16.79 17.50 16.79 17.31 58,142,720 +0.52(+3.13%)
Nov 05, 2002 16.68 16.85 16.53 16.79 28,319,362 +0.29(+1.78%)
Nov 04, 2002 16.61 16.92 16.33 16.49 30,107,676 -0.05(-0.28%)
Nov 01, 2002 16.34 16.67 16.10 16.54 31,440,068 +0.19(+1.16%)
Oct 31, 2002 16.49 16.58 16.05 16.35 31,089,674 -0.14(-0.87%)
Oct 30, 2002 16.08 16.58 15.97 16.49 26,408,032 +0.41(+2.56%)
Oct 29, 2002 16.03 16.20 15.69 16.08 27,511,298 -0.16(-0.98%)
Oct 28, 2002 16.66 16.67 16.00 16.24 27,555,608 -0.18(-1.07%)
Oct 25, 2002 15.74 16.44 15.57 16.41 30,593,912 +0.68(+4.35%)
Oct 24, 2002 16.18 16.18 15.60 15.73 28,066,914 -0.24(-1.48%)
Oct 23, 2002 15.91 16.05 15.51 15.97 36,470,936 -0.14(-0.86%)
Oct 22, 2002 16.55 16.55 15.90 16.11 41,522,600 -0.44(-2.64%)
Oct 21, 2002 16.67 16.88 16.49 16.54 41,191,836 -0.69(-4.00%)
Oct 18, 2002 16.82 17.29 16.73 17.23 32,898,198 +0.38(+2.26%)
Oct 17, 2002 16.72 16.99 16.59 16.85 38,264,304 +0.43(+2.63%)
Oct 16, 2002 16.36 16.69 16.26 16.42 39,097,244 +0.06(+0.38%)
Oct 15, 2002 16.44 16.44 16.11 16.36 42,367,784 +0.44(+2.78%)
Oct 14, 2002 15.59 15.95 15.57 15.92 28,769,648 +0.40(+2.59%)
Oct 11, 2002 15.75 15.82 15.36 15.51 34,238,752 +0.09(+0.57%)
Oct 10, 2002 14.93 15.57 14.92 15.43 37,339,636 +0.38(+2.50%)
Oct 09, 2002 15.29 15.33 14.87 15.05 40,422,832 -0.23(-1.51%)
Oct 08, 2002 14.57 15.39 14.57 15.28 40,359,868 +0.72(+4.95%)
Oct 07, 2002 14.64 15.06 14.54 14.56 36,040,668 -0.13(-0.88%)
Oct 04, 2002 15.40 15.44 14.68 14.69 35,163,808 -0.56(-3.68%)
Oct 03, 2002 15.44 15.75 15.20 15.25 30,456,126 -0.18(-1.17%)
Oct 02, 2002 15.69 15.95 15.25 15.43 30,186,382 -0.26(-1.67%)
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.