Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 19.96 19.96 19.56 19.66 1,348,810 -0.22(-1.10%)
Dec 30, 2002 19.85 20.11 19.76 19.88 1,697,953 +0.13(+0.67%)
Dec 27, 2002 19.75 19.89 19.53 19.75 1,178,160 -0.02(-0.09%)
Dec 26, 2002 19.79 19.99 19.70 19.76 651,396 +0.02(+0.12%)
Dec 24, 2002 19.70 19.79 19.59 19.74 368,839 +0.04(+0.20%)
Dec 23, 2002 19.76 19.89 19.61 19.70 981,539 -0.10(-0.52%)
Dec 20, 2002 19.54 19.92 19.54 19.80 2,021,646 +0.26(+1.35%)
Dec 19, 2002 19.53 19.65 19.33 19.54 2,156,736 -0.11(-0.58%)
Dec 18, 2002 19.56 19.72 19.39 19.65 1,637,467 +0.18(+0.91%)
Dec 17, 2002 19.16 19.66 19.12 19.48 1,578,376 +0.30(+1.59%)
Dec 16, 2002 19.53 19.63 19.08 19.17 2,252,607 -0.22(-1.12%)
Dec 13, 2002 19.02 19.53 18.87 19.39 1,332,250 +0.25(+1.32%)
Dec 12, 2002 19.33 19.45 19.06 19.14 1,195,940 -0.14(-0.74%)
Dec 11, 2002 19.78 19.78 19.13 19.28 2,398,679 -0.49(-2.50%)
Dec 10, 2002 18.93 19.78 18.88 19.78 2,752,528 +0.84(+4.45%)
Dec 09, 2002 19.16 19.38 18.87 18.93 1,801,667 -0.34(-1.79%)
Dec 06, 2002 18.87 19.37 18.87 19.28 1,411,213 +0.30(+1.57%)
Dec 05, 2002 19.21 19.39 18.87 18.98 1,512,313 -0.33(-1.69%)
Dec 04, 2002 19.15 19.42 19.13 19.30 1,337,305 +0.20(+1.05%)
Dec 03, 2002 18.97 19.24 18.87 19.10 1,557,110 +0.13(+0.70%)
Dec 02, 2002 19.14 19.14 18.76 18.97 2,283,460 -0.17(-0.90%)
Nov 29, 2002 19.23 19.30 19.03 19.14 588,644 -0.08(-0.42%)
Nov 27, 2002 19.22 19.33 18.95 19.22 1,843,501 -0.11(-0.59%)
Nov 26, 2002 19.58 19.62 19.24 19.34 3,447,327 -0.33(-1.69%)
Nov 25, 2002 20.00 20.00 19.59 19.67 2,441,036 -0.32(-1.61%)
Nov 22, 2002 19.42 20.07 19.22 19.99 2,302,285 +0.45(+2.29%)
Nov 21, 2002 19.71 19.79 19.35 19.55 2,587,456 -0.23(-1.16%)
Nov 20, 2002 19.76 19.99 19.62 19.78 1,666,228 -0.07(-0.35%)
Nov 19, 2002 19.44 19.98 19.36 19.84 1,622,302 +0.47(+2.43%)
Nov 18, 2002 19.56 19.68 19.15 19.37 1,967,610 -0.14(-0.74%)
Nov 15, 2002 18.93 19.55 18.86 19.52 2,436,678 +0.69(+3.66%)
Nov 14, 2002 19.05 19.05 18.67 18.83 1,409,644 +0.07(+0.37%)
Nov 13, 2002 18.53 18.94 18.40 18.76 1,436,313 +0.39(+2.12%)
Nov 12, 2002 18.85 18.97 18.27 18.37 2,547,365 -0.45(-2.38%)
Nov 11, 2002 18.90 18.90 18.61 18.82 2,003,692 +0.50(+2.73%)
Nov 08, 2002 18.33 18.59 18.27 18.32 1,917,409 +0.02(+0.13%)
Nov 07, 2002 18.33 18.52 18.16 18.30 1,667,623 +0.05(+0.25%)
Nov 06, 2002 18.32 18.56 17.98 18.25 2,239,534 -0.07(-0.38%)
Nov 05, 2002 18.36 18.39 18.17 18.32 2,536,383 -0.01(-0.03%)
Nov 04, 2002 18.77 18.80 18.19 18.32 2,211,818 -0.53(-2.80%)
Nov 01, 2002 18.42 18.93 18.32 18.85 2,632,080 +0.57(+3.14%)
Oct 31, 2002 18.87 18.87 17.95 18.28 3,656,499 -0.55(-2.92%)
Oct 30, 2002 18.85 19.05 18.37 18.83 1,760,530 -0.10(-0.55%)
Oct 29, 2002 18.87 19.00 18.41 18.93 5,273,050 +0.00(+0.00%)
Oct 28, 2002 20.08 20.08 18.90 18.93 5,730,439 -1.23(-6.12%)
Oct 25, 2002 20.62 20.62 19.91 20.17 1,685,228 -0.21(-1.01%)
Oct 24, 2002 20.22 20.26 19.91 20.37 1,996,720 +0.29(+1.46%)
Oct 23, 2002 20.10 20.38 19.90 20.08 1,603,825 -0.31(-1.52%)
Oct 22, 2002 20.69 20.82 20.25 20.39 1,089,088 -0.30(-1.44%)
Oct 21, 2002 20.21 20.80 20.08 20.69 1,574,890 +0.48(+2.36%)
Oct 18, 2002 19.85 20.21 19.78 20.21 104,585 +0.28(+1.38%)
Oct 17, 2002 20.25 20.28 19.76 19.94 1,429,167 -0.14(-0.71%)
Oct 16, 2002 20.08 20.34 19.80 20.08 1,407,727 -0.07(-0.34%)
Oct 15, 2002 20.35 20.35 19.92 20.15 1,836,529 -0.03(-0.17%)
Oct 14, 2002 19.79 20.19 19.79 20.18 965,502 +0.42(+2.12%)
Oct 11, 2002 20.02 20.09 19.56 19.76 1,870,868 -0.24(-1.18%)
Oct 10, 2002 20.00 20.25 19.77 20.00 2,841,949 -0.01(-0.03%)
Oct 09, 2002 20.08 20.25 19.84 20.00 3,784,443 -0.38(-1.89%)
Oct 08, 2002 20.19 20.65 20.18 20.39 3,554,179 +0.38(+1.92%)
Oct 07, 2002 19.58 20.08 19.58 20.00 418,343 +0.42(+2.17%)
Oct 04, 2002 19.56 19.85 19.45 19.58 1,841,235 +0.02(+0.09%)
Oct 03, 2002 19.42 19.99 19.42 19.56 1,308,370 +0.20(+1.01%)
Oct 02, 2002 19.36 19.64 19.29 19.37 1,898,235 -0.06(-0.32%)
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.