Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 16.78 17.22 16.61 17.11 16,526,048 +0.24(+1.44%)
Dec 30, 2002 16.94 17.03 16.39 16.87 25,803,160 -0.06(-0.38%)
Dec 27, 2002 17.07 17.27 16.91 16.94 11,623,619 -0.30(-1.74%)
Dec 26, 2002 17.17 17.52 17.08 17.23 11,795,417 -0.01(-0.04%)
Dec 24, 2002 17.28 17.35 17.06 17.24 10,263,268 -0.18(-1.02%)
Dec 23, 2002 17.35 17.63 17.31 17.42 16,811,818 -0.27(-1.53%)
Dec 20, 2002 17.80 17.88 17.38 17.69 35,496,572 -0.08(-0.44%)
Dec 19, 2002 17.97 18.30 17.74 17.77 16,072,972 -0.38(-2.08%)
Dec 18, 2002 18.34 18.42 17.88 18.15 18,601,242 -0.16(-0.90%)
Dec 17, 2002 18.84 18.94 18.27 18.31 18,344,528 -0.72(-3.78%)
Dec 16, 2002 18.81 19.27 18.71 19.03 18,604,050 +0.23(+1.21%)
Dec 13, 2002 19.45 19.45 18.79 18.80 21,190,992 -0.64(-3.30%)
Dec 12, 2002 19.37 19.69 19.13 19.44 20,334,244 +0.37(+1.94%)
Dec 11, 2002 19.08 19.26 18.67 19.07 18,706,932 -0.09(-0.48%)
Dec 10, 2002 18.41 19.19 18.41 19.17 22,499,690 +0.82(+4.47%)
Dec 09, 2002 18.49 18.57 18.34 18.35 16,991,336 -0.25(-1.34%)
Dec 06, 2002 18.13 18.69 18.13 18.60 16,990,072 +0.09(+0.50%)
Dec 05, 2002 18.44 18.67 18.27 18.50 17,841,484 -0.03(-0.15%)
Dec 04, 2002 18.13 18.74 18.03 18.53 23,641,784 +0.01(+0.04%)
Dec 03, 2002 18.77 18.86 18.42 18.52 17,960,088 -0.33(-1.78%)
Dec 02, 2002 19.58 19.59 18.71 18.86 22,921,186 +0.05(+0.27%)
Nov 29, 2002 18.87 18.99 18.71 18.81 10,068,451 +0.22(+1.19%)
Nov 27, 2002 18.00 18.65 17.98 18.59 26,178,336 +0.76(+4.28%)
Nov 26, 2002 17.99 18.09 17.76 17.83 19,355,106 -0.31(-1.69%)
Nov 25, 2002 17.99 18.33 17.96 18.13 21,638,452 +0.21(+1.19%)
Nov 22, 2002 17.80 18.15 17.70 17.92 29,121,788 +0.12(+0.68%)
Nov 21, 2002 17.78 17.97 17.53 17.80 48,104,944 +0.20(+1.13%)
Nov 20, 2002 17.99 17.99 16.96 17.60 75,056,232 -0.15(-0.84%)
Nov 19, 2002 18.55 19.06 17.53 17.75 76,237,344 -2.63(-12.90%)
Nov 18, 2002 20.80 20.84 20.27 20.38 18,604,752 +0.20(+0.99%)
Nov 15, 2002 19.95 20.52 19.79 20.18 17,329,738 +0.34(+1.72%)
Nov 14, 2002 19.77 20.03 19.66 19.84 14,468,819 +0.63(+3.30%)
Nov 13, 2002 18.96 19.55 18.70 19.20 13,169,383 +0.01(+0.07%)
Nov 12, 2002 19.02 19.64 18.63 19.19 14,723,849 +0.49(+2.63%)
Nov 11, 2002 18.99 19.01 18.67 18.70 10,501,456 -0.29(-1.54%)
Nov 08, 2002 19.49 19.64 18.84 18.99 16,297,405 -0.38(-1.99%)
Nov 07, 2002 20.17 20.17 19.15 19.37 16,608,017 -0.79(-3.92%)
Nov 06, 2002 20.27 20.35 19.81 20.16 15,531,751 +0.01(+0.07%)
Nov 05, 2002 19.41 20.21 19.41 20.15 15,872,119 +0.76(+3.93%)
Nov 04, 2002 20.23 20.38 19.27 19.39 24,487,582 -0.85(-4.19%)
Nov 01, 2002 20.53 20.53 19.95 20.23 16,523,521 -0.34(-1.66%)
Oct 31, 2002 21.05 21.20 20.25 20.58 16,526,329 -0.42(-2.00%)
Oct 30, 2002 21.25 21.37 20.70 21.00 12,137,189 -0.33(-1.57%)
Oct 29, 2002 21.37 21.58 20.59 21.33 14,270,072 -0.15(-0.70%)
Oct 28, 2002 22.16 22.22 21.30 21.48 10,754,381 -0.31(-1.41%)
Oct 25, 2002 21.37 21.92 21.16 21.79 11,761,029 +0.49(+2.31%)
Oct 24, 2002 21.69 22.31 21.16 21.30 16,970,984 -0.39(-1.81%)
Oct 23, 2002 21.08 21.73 21.01 21.69 12,857,648 +0.62(+2.94%)
Oct 22, 2002 21.02 21.50 20.78 21.07 12,922,774 -0.20(-0.94%)
Oct 21, 2002 21.64 21.66 20.88 21.27 16,456,009 -0.40(-1.84%)
Oct 18, 2002 20.77 21.81 20.55 21.67 17,837,274 +0.90(+4.32%)
Oct 17, 2002 21.30 21.59 20.66 20.77 20,632,506 +0.50(+2.46%)
Oct 16, 2002 20.66 20.66 19.88 20.27 17,107,270 -0.68(-3.23%)
Oct 15, 2002 19.94 21.02 19.77 20.95 23,831,690 +2.03(+10.73%)
Oct 14, 2002 18.52 19.58 18.35 18.92 14,943,370 +0.24(+1.30%)
Oct 11, 2002 17.99 18.80 17.66 18.67 18,913,118 +1.15(+6.54%)
Oct 10, 2002 17.08 17.67 16.51 17.53 24,949,220 +0.67(+3.97%)
Oct 09, 2002 17.65 17.99 16.81 16.86 22,975,926 -1.13(-6.30%)
Oct 08, 2002 17.73 18.42 17.21 17.99 27,982,080 +0.74(+4.30%)
Oct 07, 2002 18.10 18.37 17.11 17.25 23,552,658 -1.13(-6.16%)
Oct 04, 2002 18.15 18.66 17.53 18.38 27,467,526 +0.60(+3.36%)
Oct 03, 2002 17.81 18.45 17.42 17.78 25,040,734 +0.01(+0.04%)
Oct 02, 2002 18.62 18.81 17.46 17.78 26,239,112 -1.02(-5.42%)
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.