Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 19.98 19.98 19.57 19.67 1,348,058 -0.22(-1.10%)
Dec 30, 2002 19.86 20.12 19.77 19.89 1,697,006 +0.13(+0.67%)
Dec 27, 2002 19.76 19.90 19.54 19.76 1,177,503 -0.02(-0.09%)
Dec 26, 2002 19.80 20.00 19.71 19.77 651,032 +0.02(+0.12%)
Dec 24, 2002 19.71 19.80 19.60 19.75 368,634 +0.04(+0.20%)
Dec 23, 2002 19.77 19.90 19.63 19.71 980,991 -0.10(-0.52%)
Dec 20, 2002 19.55 19.93 19.55 19.81 2,020,519 +0.26(+1.35%)
Dec 19, 2002 19.55 19.66 19.34 19.55 2,155,534 -0.11(-0.58%)
Dec 18, 2002 19.57 19.73 19.40 19.67 1,636,554 +0.18(+0.91%)
Dec 17, 2002 19.17 19.67 19.13 19.49 1,577,496 +0.30(+1.59%)
Dec 16, 2002 19.55 19.64 19.09 19.18 2,251,351 -0.22(-1.12%)
Dec 13, 2002 19.03 19.55 18.89 19.40 1,331,507 +0.25(+1.32%)
Dec 12, 2002 19.34 19.46 19.07 19.15 1,195,273 -0.14(-0.74%)
Dec 11, 2002 19.79 19.79 19.14 19.29 2,397,341 -0.49(-2.50%)
Dec 10, 2002 18.94 19.79 18.89 19.79 2,750,993 +0.84(+4.45%)
Dec 09, 2002 19.17 19.39 18.89 18.94 1,800,662 -0.34(-1.79%)
Dec 06, 2002 18.89 19.38 18.89 19.29 1,410,426 +0.30(+1.57%)
Dec 05, 2002 19.22 19.40 18.89 18.99 1,511,469 -0.33(-1.69%)
Dec 04, 2002 19.16 19.43 19.14 19.32 1,336,560 +0.20(+1.05%)
Dec 03, 2002 18.98 19.25 18.89 19.11 1,556,242 +0.13(+0.70%)
Dec 02, 2002 19.15 19.15 18.77 18.98 2,282,186 -0.17(-0.90%)
Nov 29, 2002 19.24 19.32 19.04 19.15 588,316 -0.08(-0.42%)
Nov 27, 2002 19.23 19.34 18.96 19.24 1,842,473 -0.11(-0.59%)
Nov 26, 2002 19.59 19.63 19.25 19.35 3,445,405 -0.33(-1.69%)
Nov 25, 2002 20.01 20.01 19.60 19.68 2,439,675 -0.32(-1.61%)
Nov 22, 2002 19.43 20.08 19.23 20.00 2,301,001 +0.45(+2.29%)
Nov 21, 2002 19.72 19.80 19.36 19.56 2,586,013 -0.23(-1.16%)
Nov 20, 2002 19.77 20.00 19.63 19.79 1,665,299 -0.07(-0.35%)
Nov 19, 2002 19.45 19.99 19.37 19.86 1,621,397 +0.47(+2.43%)
Nov 18, 2002 19.57 19.69 19.16 19.38 1,966,513 -0.14(-0.74%)
Nov 15, 2002 18.94 19.56 18.87 19.53 2,435,319 +0.69(+3.66%)
Nov 14, 2002 19.06 19.06 18.68 18.84 1,408,858 +0.07(+0.37%)
Nov 13, 2002 18.54 18.95 18.41 18.77 1,435,512 +0.39(+2.12%)
Nov 12, 2002 18.86 18.98 18.28 18.38 2,545,944 -0.45(-2.38%)
Nov 11, 2002 18.91 18.91 18.62 18.83 2,002,575 +0.50(+2.72%)
Nov 08, 2002 18.34 18.60 18.28 18.33 1,916,339 +0.02(+0.13%)
Nov 07, 2002 18.34 18.53 18.17 18.31 1,666,693 +0.05(+0.25%)
Nov 06, 2002 18.33 18.57 17.99 18.26 2,238,285 -0.07(-0.38%)
Nov 05, 2002 18.37 18.40 18.18 18.33 2,534,969 -0.01(-0.03%)
Nov 04, 2002 18.78 18.81 18.20 18.33 2,210,585 -0.53(-2.80%)
Nov 01, 2002 18.43 18.94 18.33 18.86 2,630,612 +0.57(+3.14%)
Oct 31, 2002 18.89 18.89 17.96 18.29 3,654,460 -0.55(-2.92%)
Oct 30, 2002 18.86 19.06 18.38 18.84 1,759,548 -0.10(-0.55%)
Oct 29, 2002 18.89 19.01 18.42 18.94 5,270,109 +0.00(+0.00%)
Oct 28, 2002 20.09 20.09 18.91 18.94 5,727,243 -1.23(-6.12%)
Oct 25, 2002 20.64 20.64 19.92 20.18 1,684,288 -0.21(-1.01%)
Oct 24, 2002 20.23 20.27 19.92 20.38 1,995,606 +0.29(+1.46%)
Oct 23, 2002 20.11 20.39 19.91 20.09 1,602,931 -0.31(-1.52%)
Oct 22, 2002 20.70 20.84 20.26 20.40 1,088,481 -0.30(-1.44%)
Oct 21, 2002 20.22 20.81 20.10 20.70 1,574,011 +0.48(+2.36%)
Oct 18, 2002 19.86 20.22 19.79 20.22 104,527 +0.28(+1.38%)
Oct 17, 2002 20.26 20.29 19.77 19.95 1,428,370 -0.14(-0.71%)
Oct 16, 2002 20.09 20.35 19.81 20.09 1,406,941 -0.07(-0.34%)
Oct 15, 2002 20.36 20.36 19.94 20.16 1,835,505 -0.03(-0.17%)
Oct 14, 2002 19.80 20.21 19.80 20.19 964,964 +0.42(+2.12%)
Oct 11, 2002 20.03 20.10 19.57 19.77 1,869,825 -0.24(-1.18%)
Oct 10, 2002 20.02 20.26 19.78 20.01 2,840,364 -0.01(-0.03%)
Oct 09, 2002 20.09 20.26 19.86 20.02 3,782,332 -0.38(-1.88%)
Oct 08, 2002 20.21 20.66 20.19 20.40 3,552,197 +0.38(+1.92%)
Oct 07, 2002 19.59 20.09 19.59 20.02 418,110 +0.42(+2.17%)
Oct 04, 2002 19.57 19.86 19.46 19.59 1,840,208 +0.02(+0.09%)
Oct 03, 2002 19.43 20.00 19.43 19.57 1,307,640 +0.20(+1.01%)
Oct 02, 2002 19.37 19.65 19.30 19.38 1,897,176 -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.