Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 15.85 15.85 15.55 15.73 26,629,610 -0.12(-0.78%)
Dec 30, 2002 15.49 15.87 15.44 15.85 35,506,600 +0.52(+3.42%)
Dec 27, 2002 15.45 15.62 15.31 15.33 24,636,258 -0.12(-0.77%)
Dec 26, 2002 16.15 16.15 15.45 15.45 34,805,544 -0.70(-4.33%)
Dec 24, 2002 16.02 16.28 16.01 16.15 13,238,422 +0.11(+0.71%)
Dec 23, 2002 15.89 16.18 15.71 16.03 34,189,036 +0.34(+2.20%)
Dec 20, 2002 15.56 15.77 15.35 15.69 43,288,956 +0.20(+1.30%)
Dec 19, 2002 15.49 15.75 15.45 15.49 34,396,416 -0.09(-0.59%)
Dec 18, 2002 15.13 15.90 15.13 15.58 39,380,968 -0.10(-0.66%)
Dec 17, 2002 15.82 15.95 15.52 15.68 34,889,896 -0.29(-1.84%)
Dec 16, 2002 15.75 16.08 15.64 15.98 44,252,788 +0.28(+1.80%)
Dec 13, 2002 15.77 15.98 15.69 15.69 31,873,824 -0.32(-1.99%)
Dec 12, 2002 16.27 16.27 15.89 16.01 29,407,788 -0.25(-1.55%)
Dec 11, 2002 16.23 16.45 16.22 16.26 28,121,514 -0.06(-0.38%)
Dec 10, 2002 16.18 16.43 16.07 16.33 38,450,760 +0.26(+1.60%)
Dec 09, 2002 15.79 16.36 15.79 16.07 30,530,604 +0.12(+0.74%)
Dec 06, 2002 15.80 16.01 15.59 15.95 29,056,580 +0.15(+0.98%)
Dec 05, 2002 16.08 16.11 15.75 15.80 28,502,848 -0.12(-0.78%)
Dec 04, 2002 15.99 16.03 15.77 15.92 31,894,230 -0.12(-0.77%)
Dec 03, 2002 16.10 16.11 15.69 16.04 31,885,484 -0.06(-0.38%)
Dec 02, 2002 16.46 16.49 15.98 16.10 34,521,584 -0.12(-0.73%)
Nov 29, 2002 16.67 16.67 16.21 16.22 22,028,534 -0.06(-0.38%)
Nov 27, 2002 16.48 16.64 16.25 16.28 33,878,060 -0.08(-0.50%)
Nov 26, 2002 16.27 16.39 16.16 16.37 39,170,280 +0.10(+0.63%)
Nov 25, 2002 16.48 16.59 16.16 16.26 43,372,144 -0.39(-2.35%)
Nov 22, 2002 16.95 16.95 16.52 16.65 40,504,560 -0.32(-1.91%)
Nov 21, 2002 17.31 17.31 16.89 16.98 45,922,140 -0.05(-0.27%)
Nov 20, 2002 16.98 17.03 16.62 17.03 44,075,920 +0.05(+0.27%)
Nov 19, 2002 16.94 17.23 16.80 16.98 30,068,222 +0.04(+0.24%)
Nov 18, 2002 17.00 17.21 16.87 16.94 19,309,052 -0.07(-0.39%)
Nov 15, 2002 16.70 17.11 16.70 17.00 26,047,308 +0.00(+0.00%)
Nov 14, 2002 16.90 17.16 16.82 17.00 25,036,250 +0.23(+1.38%)
Nov 13, 2002 17.21 17.26 16.46 16.77 33,621,312 -0.50(-2.89%)
Nov 12, 2002 17.11 17.41 17.07 17.27 26,743,700 +0.22(+1.30%)
Nov 11, 2002 17.43 17.43 17.03 17.05 17,400,246 -0.38(-2.16%)
Nov 08, 2002 17.24 17.48 17.15 17.43 24,784,360 +0.15(+0.86%)
Nov 07, 2002 17.26 17.42 17.01 17.28 28,327,924 -0.03(-0.18%)
Nov 06, 2002 16.78 17.49 16.78 17.31 58,148,728 +0.52(+3.13%)
Nov 05, 2002 16.68 16.85 16.53 16.78 28,322,288 +0.29(+1.78%)
Nov 04, 2002 16.61 16.92 16.33 16.49 30,110,786 -0.05(-0.28%)
Nov 01, 2002 16.34 16.67 16.10 16.54 31,443,316 +0.19(+1.16%)
Oct 31, 2002 16.49 16.58 16.05 16.35 31,092,886 -0.14(-0.87%)
Oct 30, 2002 16.08 16.58 15.97 16.49 26,410,760 +0.41(+2.56%)
Oct 29, 2002 16.03 16.20 15.69 16.08 27,514,140 -0.16(-0.98%)
Oct 28, 2002 16.65 16.67 16.00 16.24 27,558,454 -0.18(-1.07%)
Oct 25, 2002 15.73 16.44 15.57 16.41 30,597,074 +0.68(+4.35%)
Oct 24, 2002 16.18 16.18 15.59 15.73 28,069,816 -0.24(-1.48%)
Oct 23, 2002 15.91 16.05 15.51 15.97 36,474,704 -0.14(-0.86%)
Oct 22, 2002 16.55 16.55 15.90 16.10 41,526,892 -0.44(-2.64%)
Oct 21, 2002 16.67 16.88 16.49 16.54 41,196,092 -0.69(-4.00%)
Oct 18, 2002 16.81 17.29 16.73 17.23 32,901,598 +0.38(+2.26%)
Oct 17, 2002 16.72 16.98 16.59 16.85 38,268,256 +0.43(+2.63%)
Oct 16, 2002 16.36 16.69 16.26 16.42 39,101,284 +0.06(+0.38%)
Oct 15, 2002 16.44 16.44 16.10 16.36 42,372,160 +0.44(+2.78%)
Oct 14, 2002 15.59 15.95 15.56 15.91 28,772,620 +0.40(+2.59%)
Oct 11, 2002 15.74 15.82 15.36 15.51 34,242,292 +0.09(+0.57%)
Oct 10, 2002 14.93 15.56 14.92 15.43 37,343,492 +0.38(+2.50%)
Oct 09, 2002 15.29 15.33 14.86 15.05 40,427,012 -0.23(-1.51%)
Oct 08, 2002 14.57 15.39 14.57 15.28 40,364,036 +0.72(+4.95%)
Oct 07, 2002 14.64 15.05 14.53 14.56 36,044,392 -0.13(-0.88%)
Oct 04, 2002 15.39 15.44 14.68 14.69 35,167,444 -0.56(-3.68%)
Oct 03, 2002 15.44 15.74 15.19 15.25 30,459,274 -0.18(-1.17%)
Oct 02, 2002 15.69 15.95 15.24 15.43 30,189,502 -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.