Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 16.14 16.19 15.94 16.17 976,977 -0.03(-0.16%)
Dec 30, 2002 16.14 16.24 15.97 16.19 1,315,336 +0.15(+0.92%)
Dec 27, 2002 16.23 16.32 15.96 16.05 1,063,744 -0.22(-1.34%)
Dec 26, 2002 16.21 16.52 16.16 16.26 876,527 +0.01(+0.04%)
Dec 24, 2002 16.31 16.31 16.20 16.26 375,366 -0.11(-0.67%)
Dec 23, 2002 16.37 16.50 16.15 16.37 1,257,958 +0.01(+0.04%)
Dec 20, 2002 16.32 16.43 16.24 16.36 2,333,520 +0.16(+0.99%)
Dec 19, 2002 16.17 16.53 16.09 16.20 1,598,648 -0.06(-0.40%)
Dec 18, 2002 16.33 16.50 16.21 16.26 1,920,835 -0.20(-1.21%)
Dec 17, 2002 16.59 16.71 16.48 16.46 1,181,610 -0.23(-1.35%)
Dec 16, 2002 16.36 16.71 16.27 16.69 1,613,887 +0.51(+3.14%)
Dec 13, 2002 16.12 16.32 15.99 16.18 1,598,337 +0.06(+0.36%)
Dec 12, 2002 16.23 16.37 16.12 16.12 1,196,848 -0.15(-0.91%)
Dec 11, 2002 16.17 16.36 16.08 16.27 1,231,679 -0.06(-0.35%)
Dec 10, 2002 16.10 16.35 16.08 16.33 1,462,590 +0.26(+1.64%)
Dec 09, 2002 16.21 16.38 15.98 16.06 1,290,923 -0.30(-1.85%)
Dec 06, 2002 16.16 16.49 15.97 16.37 1,376,290 +0.21(+1.31%)
Dec 05, 2002 16.48 16.48 16.15 16.15 1,573,925 -0.28(-1.72%)
Dec 04, 2002 16.27 16.62 16.21 16.44 1,310,360 +0.05(+0.31%)
Dec 03, 2002 16.62 16.70 16.31 16.39 2,072,287 -0.23(-1.39%)
Dec 02, 2002 17.04 17.06 16.59 16.62 1,617,463 -0.16(-0.96%)
Nov 29, 2002 16.98 17.06 16.73 16.78 867,198 -0.35(-2.03%)
Nov 27, 2002 16.72 17.20 16.62 17.13 1,527,587 +0.59(+3.54%)
Nov 26, 2002 16.59 16.88 16.46 16.54 1,879,784 -0.24(-1.46%)
Nov 25, 2002 16.80 16.95 16.67 16.79 2,082,861 -0.01(-0.04%)
Nov 22, 2002 16.65 16.92 16.50 16.79 1,680,750 +0.15(+0.89%)
Nov 21, 2002 16.56 16.91 16.46 16.64 2,781,502 +0.08(+0.50%)
Nov 20, 2002 15.79 16.56 15.77 16.56 2,259,660 +0.77(+4.89%)
Nov 19, 2002 15.78 15.94 15.68 15.79 1,399,148 -0.01(-0.08%)
Nov 18, 2002 16.40 16.40 15.79 15.80 1,278,639 -0.37(-2.27%)
Nov 15, 2002 16.01 16.17 15.83 16.17 1,602,691 +0.12(+0.76%)
Nov 14, 2002 15.88 16.05 15.80 16.05 1,356,231 +0.54(+3.48%)
Nov 13, 2002 15.29 15.69 15.13 15.51 2,022,995 +0.10(+0.63%)
Nov 12, 2002 15.27 15.63 15.16 15.41 1,782,133 +0.39(+2.61%)
Nov 11, 2002 15.15 15.30 14.96 15.02 1,164,660 -0.24(-1.60%)
Nov 08, 2002 15.53 15.65 15.15 15.26 2,448,897 -0.17(-1.12%)
Nov 07, 2002 15.96 15.96 15.38 15.43 2,751,647 -0.52(-3.27%)
Nov 06, 2002 16.27 16.27 15.69 15.96 2,652,908 -0.15(-0.92%)
Nov 05, 2002 16.08 16.20 15.94 16.10 1,414,075 +0.04(+0.24%)
Nov 04, 2002 16.43 16.46 16.03 16.06 1,417,341 -0.14(-0.87%)
Nov 01, 2002 15.49 16.30 15.49 16.21 2,108,518 +0.50(+3.15%)
Oct 31, 2002 16.05 16.13 15.69 15.71 2,062,802 -0.27(-1.69%)
Oct 30, 2002 15.92 16.23 15.89 15.98 2,097,011 +0.06(+0.40%)
Oct 29, 2002 16.14 16.27 15.70 15.92 1,534,429 -0.30(-1.86%)
Oct 28, 2002 16.56 16.61 16.12 16.22 1,165,127 -0.14(-0.83%)
Oct 25, 2002 15.97 16.40 15.72 16.35 1,576,101 +0.39(+2.46%)
Oct 24, 2002 16.41 16.59 15.94 15.96 1,734,707 -0.43(-2.63%)
Oct 23, 2002 16.17 16.39 15.93 16.39 1,327,775 +0.09(+0.55%)
Oct 22, 2002 16.43 16.48 16.18 16.30 1,695,988 -0.17(-1.05%)
Oct 21, 2002 16.11 16.55 15.95 16.48 1,507,061 +0.24(+1.51%)
Oct 18, 2002 16.10 16.39 15.79 16.23 2,168,539 +0.13(+0.80%)
Oct 17, 2002 16.43 16.47 15.96 16.10 2,756,623 +0.32(+2.00%)
Oct 16, 2002 16.13 16.27 15.65 15.79 2,024,239 -0.34(-2.11%)
Oct 15, 2002 16.27 16.37 15.97 16.13 2,784,301 +0.87(+5.69%)
Oct 14, 2002 15.20 15.49 15.09 15.26 1,821,629 +0.06(+0.42%)
Oct 11, 2002 14.83 15.59 14.83 15.20 2,668,146 +0.57(+3.87%)
Oct 10, 2002 14.02 14.73 13.81 14.63 2,541,573 +0.86(+6.26%)
Oct 09, 2002 14.21 14.34 13.73 13.77 2,311,751 -0.62(-4.29%)
Oct 08, 2002 13.83 14.71 13.83 14.39 2,741,229 +0.69(+5.02%)
Oct 07, 2002 14.34 14.53 13.67 13.70 2,917,716 -0.84(-5.75%)
Oct 04, 2002 14.85 14.95 14.18 14.53 2,329,166 -0.28(-1.87%)
Oct 03, 2002 15.66 15.67 14.65 14.81 5,157,784 -1.08(-6.80%)
Oct 02, 2002 16.21 16.46 15.85 15.89 2,726,457 -0.68(-4.08%)
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.