Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 18.61 18.61 18.21 18.35 3,064,276 +0.32(+1.77%)
Dec 30, 2002 18.03 18.07 17.86 18.03 1,911,166 +0.44(+2.48%)
Dec 27, 2002 17.85 17.90 17.58 17.59 1,216,196 -0.33(-1.86%)
Dec 26, 2002 18.02 18.12 17.90 17.93 895,048 -0.14(-0.79%)
Dec 24, 2002 17.93 18.23 17.93 18.07 766,426 +0.12(+0.65%)
Dec 23, 2002 17.80 17.97 17.68 17.95 1,919,945 -0.04(-0.25%)
Dec 20, 2002 17.72 18.02 17.61 18.00 1,609,617 +0.31(+1.77%)
Dec 19, 2002 17.59 17.70 17.46 17.68 2,191,277 -0.23(-1.26%)
Dec 18, 2002 18.15 18.24 17.88 17.91 1,572,256 -0.17(-0.95%)
Dec 17, 2002 18.25 18.32 17.98 18.08 1,928,519 -0.44(-2.35%)
Dec 16, 2002 18.07 18.61 18.07 18.51 1,686,587 +0.51(+2.86%)
Dec 13, 2002 17.92 18.19 17.72 18.00 1,681,483 -0.24(-1.32%)
Dec 12, 2002 18.47 18.59 18.22 18.24 1,284,386 -0.23(-1.22%)
Dec 11, 2002 18.26 18.73 18.26 18.47 1,745,998 +0.13(+0.72%)
Dec 10, 2002 18.41 18.61 18.20 18.33 1,752,735 +0.41(+2.27%)
Dec 09, 2002 18.13 18.20 17.93 17.93 2,933,816 -0.12(-0.68%)
Dec 06, 2002 17.88 18.12 17.87 18.05 2,264,367 +0.00(+0.03%)
Dec 05, 2002 18.53 18.53 17.89 18.04 2,568,773 -0.29(-1.60%)
Dec 04, 2002 18.14 18.41 18.06 18.34 2,702,908 +0.09(+0.51%)
Dec 03, 2002 18.40 18.46 18.11 18.25 2,256,609 -0.10(-0.53%)
Dec 02, 2002 18.62 18.62 18.21 18.34 2,883,184 -0.27(-1.45%)
Nov 29, 2002 18.41 18.61 18.37 18.61 1,726,807 -0.20(-1.04%)
Nov 27, 2002 18.82 19.05 18.80 18.81 1,494,470 +0.16(+0.84%)
Nov 26, 2002 19.10 19.14 18.61 18.65 1,954,244 -0.67(-3.45%)
Nov 25, 2002 19.22 19.39 19.05 19.32 2,929,324 -0.06(-0.33%)
Nov 22, 2002 19.36 19.57 19.10 19.38 1,493,653 -0.20(-1.00%)
Nov 21, 2002 19.50 19.59 19.43 19.58 962,830 +0.25(+1.29%)
Nov 20, 2002 19.21 19.39 19.10 19.33 1,513,049 -0.02(-0.13%)
Nov 19, 2002 19.20 19.47 19.18 19.35 1,673,316 +0.40(+2.12%)
Nov 18, 2002 19.14 19.22 18.95 18.95 1,321,544 -0.55(-2.84%)
Nov 15, 2002 19.20 19.57 19.17 19.50 1,287,245 +0.06(+0.33%)
Nov 14, 2002 19.31 19.47 19.11 19.44 1,401,780 +0.13(+0.69%)
Nov 13, 2002 19.40 19.59 19.10 19.31 2,775,386 +0.06(+0.30%)
Nov 12, 2002 19.47 19.59 19.25 19.25 1,016,933 +0.09(+0.46%)
Nov 11, 2002 19.20 19.37 19.11 19.16 1,344,819 -0.31(-1.59%)
Nov 08, 2002 19.52 19.62 19.39 19.47 1,714,965 +0.04(+0.23%)
Nov 07, 2002 19.45 19.83 19.40 19.43 1,965,269 -0.02(-0.10%)
Nov 06, 2002 19.26 19.50 19.10 19.45 1,751,306 +0.54(+2.85%)
Nov 05, 2002 18.51 19.03 18.46 18.91 1,364,214 +0.29(+1.58%)
Nov 04, 2002 18.56 18.80 18.46 18.61 1,329,506 +0.17(+0.93%)
Nov 01, 2002 18.46 18.48 18.20 18.44 1,539,998 -0.02(-0.11%)
Oct 31, 2002 18.67 18.74 18.40 18.46 1,429,954 +0.00(+0.03%)
Oct 30, 2002 18.58 18.60 18.32 18.46 1,432,813 -0.40(-2.13%)
Oct 29, 2002 19.05 19.17 18.47 18.86 1,548,777 +0.00(+0.00%)
Oct 28, 2002 19.05 19.35 18.71 18.86 1,512,436 -0.13(-0.70%)
Oct 25, 2002 18.72 19.15 18.57 18.99 1,570,622 +0.38(+2.03%)
Oct 24, 2002 18.59 18.82 18.41 18.61 2,800,294 -0.62(-3.23%)
Oct 23, 2002 19.36 19.48 18.88 19.23 3,907,672 -1.01(-5.01%)
Oct 22, 2002 20.48 20.56 19.86 20.25 1,702,103 -0.24(-1.15%)
Oct 21, 2002 20.15 20.51 19.96 20.48 1,789,281 -0.08(-0.38%)
Oct 18, 2002 20.66 20.81 20.35 20.56 2,316,633 -0.54(-2.58%)
Oct 17, 2002 21.05 21.14 20.77 21.11 1,341,756 +0.54(+2.64%)
Oct 16, 2002 20.59 20.77 20.51 20.56 2,090,420 -0.48(-2.28%)
Oct 15, 2002 20.61 21.06 20.57 21.04 2,322,962 +0.59(+2.90%)
Oct 14, 2002 20.16 20.51 20.16 20.45 1,776,622 +0.33(+1.63%)
Oct 11, 2002 19.88 20.18 19.51 20.12 1,265,808 +0.43(+2.16%)
Oct 10, 2002 18.91 19.81 18.80 19.70 2,318,674 +0.35(+1.80%)
Oct 09, 2002 19.30 19.68 19.27 19.35 2,225,780 -0.29(-1.50%)
Oct 08, 2002 19.65 19.67 19.22 19.64 3,449,122 +0.20(+1.03%)
Oct 07, 2002 19.41 19.79 19.31 19.44 1,528,361 -0.47(-2.36%)
Oct 04, 2002 20.06 20.16 19.74 19.91 2,181,885 -0.48(-2.33%)
Oct 03, 2002 20.56 21.04 20.28 20.39 2,999,965 +0.30(+1.49%)
Oct 02, 2002 20.13 20.39 20.05 20.09 3,090,613 +0.25(+1.28%)
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.