Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 17.25 17.36 17.00 17.36 85,027 -0.01(-0.05%)
Dec 30, 2002 17.46 17.47 17.17 17.37 54,561 +0.03(+0.16%)
Dec 27, 2002 17.87 17.87 17.24 17.34 57,852 -0.52(-2.90%)
Dec 26, 2002 17.89 17.90 17.66 17.86 45,645 +0.04(+0.21%)
Dec 24, 2002 17.76 17.85 17.48 17.82 24,733 +0.34(+1.94%)
Dec 23, 2002 17.80 17.88 17.31 17.48 63,053 -0.08(-0.48%)
Dec 20, 2002 17.62 17.67 17.19 17.57 80,144 +0.10(+0.59%)
Dec 19, 2002 16.96 17.85 16.96 17.47 96,173 +0.45(+2.66%)
Dec 18, 2002 16.96 17.65 16.85 17.01 95,324 +0.00(+0.00%)
Dec 17, 2002 18.27 18.27 16.97 17.01 120,481 -0.99(-5.49%)
Dec 16, 2002 17.10 18.00 16.96 18.00 116,342 +0.67(+3.86%)
Dec 13, 2002 17.91 17.98 17.33 17.33 84,708 -0.68(-3.77%)
Dec 12, 2002 18.51 18.60 17.91 18.01 94,050 -0.17(-0.93%)
Dec 11, 2002 17.85 18.56 17.53 18.18 236,187 +0.52(+2.93%)
Dec 10, 2002 17.33 17.66 16.96 17.66 197,866 +0.57(+3.31%)
Dec 09, 2002 16.80 17.65 16.62 17.10 250,729 +0.72(+4.37%)
Dec 06, 2002 16.35 16.72 16.12 16.38 73,032 +0.18(+1.10%)
Dec 05, 2002 16.72 16.72 16.01 16.20 93,944 -0.33(-1.99%)
Dec 04, 2002 16.34 16.94 16.01 16.53 109,972 +0.10(+0.63%)
Dec 03, 2002 16.85 16.85 16.38 16.43 133,007 -0.41(-2.46%)
Dec 02, 2002 16.49 17.28 16.39 16.84 231,091 +0.88(+5.49%)
Nov 29, 2002 17.24 17.24 15.97 15.97 48,935 -1.18(-6.87%)
Nov 27, 2002 16.34 17.48 16.34 17.15 183,005 +0.89(+5.51%)
Nov 26, 2002 16.01 16.38 15.98 16.25 77,915 +0.00(+0.00%)
Nov 25, 2002 16.44 16.44 15.69 16.25 129,717 -0.05(-0.29%)
Nov 22, 2002 15.26 16.30 15.17 16.30 157,741 +0.89(+5.75%)
Nov 21, 2002 14.88 15.41 14.18 15.41 154,238 +0.73(+5.01%)
Nov 20, 2002 14.09 14.70 14.09 14.68 78,233 +0.62(+4.42%)
Nov 19, 2002 14.09 14.58 14.02 14.06 59,020 -0.18(-1.26%)
Nov 18, 2002 14.88 14.88 14.22 14.23 98,720 -0.51(-3.45%)
Nov 15, 2002 14.64 14.80 14.61 14.74 45,008 -0.01(-0.06%)
Nov 14, 2002 14.65 14.84 14.25 14.75 59,763 +0.24(+1.62%)
Nov 13, 2002 14.70 14.83 14.41 14.52 59,338 -0.08(-0.58%)
Nov 12, 2002 14.38 14.87 14.33 14.60 49,360 +0.32(+2.24%)
Nov 11, 2002 14.98 15.12 14.28 14.28 91,077 -0.74(-4.95%)
Nov 08, 2002 14.55 15.05 14.51 15.03 93,625 +0.60(+4.18%)
Nov 07, 2002 14.93 14.97 14.42 14.42 81,418 -0.56(-3.71%)
Nov 06, 2002 14.14 15.43 14.14 14.98 188,737 +0.84(+5.93%)
Nov 05, 2002 13.99 14.37 13.99 14.14 65,495 -0.08(-0.53%)
Nov 04, 2002 14.88 15.07 14.13 14.22 100,950 -0.48(-3.27%)
Nov 01, 2002 14.43 14.73 13.96 14.70 83,859 +0.38(+2.63%)
Oct 31, 2002 14.14 14.66 14.13 14.32 93,731 +0.10(+0.73%)
Oct 30, 2002 13.67 14.69 13.57 14.22 150,947 +0.46(+3.36%)
Oct 29, 2002 13.99 13.99 13.66 13.75 96,916 -0.20(-1.42%)
Oct 28, 2002 14.41 14.60 13.95 13.95 144,366 -0.33(-2.31%)
Oct 25, 2002 14.46 14.50 13.91 14.28 103,922 -0.03(-0.20%)
Oct 24, 2002 14.60 15.31 14.04 14.31 267,714 +0.18(+1.27%)
Oct 23, 2002 12.94 14.36 12.80 14.13 197,123 +1.20(+9.25%)
Oct 22, 2002 13.00 13.23 12.81 12.93 134,600 -0.07(-0.51%)
Oct 21, 2002 13.19 13.24 12.44 13.00 243,936 -0.17(-1.29%)
Oct 18, 2002 13.57 13.57 13.00 13.17 286,078 -0.45(-3.32%)
Oct 17, 2002 13.01 13.74 13.01 13.62 140,226 +0.62(+4.78%)
Oct 16, 2002 13.49 13.64 12.76 13.00 198,715 -0.96(-6.88%)
Oct 15, 2002 15.04 15.04 13.19 13.96 234,276 -0.52(-3.58%)
Oct 14, 2002 14.36 14.48 13.54 14.48 74,412 +0.12(+0.85%)
Oct 11, 2002 14.26 14.60 13.90 14.36 104,240 +0.47(+3.39%)
Oct 10, 2002 13.19 13.90 12.90 13.89 192,877 +0.93(+7.20%)
Oct 09, 2002 13.19 13.42 12.93 12.95 116,872 -0.46(-3.44%)
Oct 08, 2002 14.79 14.84 13.05 13.41 586,805 -1.37(-9.24%)
Oct 07, 2002 15.95 16.01 14.74 14.78 190,541 -0.97(-6.16%)
Oct 04, 2002 16.18 16.30 15.45 15.75 85,558 -0.19(-1.18%)
Oct 03, 2002 16.11 16.82 15.64 15.94 61,037 +0.05(+0.30%)
Oct 02, 2002 15.14 16.17 15.08 15.89 155,511 +0.25(+1.57%)
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.