Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 19.70 19.72 19.46 19.62 5,058,704 +0.07(+0.37%)
Dec 30, 2002 19.70 19.72 19.41 19.55 4,439,727 +0.39(+2.02%)
Dec 27, 2002 19.39 19.45 19.14 19.16 4,463,550 -0.26(-1.32%)
Dec 26, 2002 19.34 19.57 19.33 19.42 1,880,338 +0.09(+0.45%)
Dec 24, 2002 19.60 19.61 19.33 19.33 1,918,868 -0.19(-0.99%)
Dec 23, 2002 19.61 19.65 19.43 19.53 3,841,880 +0.15(+0.77%)
Dec 20, 2002 19.24 19.45 19.13 19.38 4,334,078 +0.12(+0.60%)
Dec 19, 2002 19.12 19.29 19.06 19.26 4,706,956 +0.07(+0.38%)
Dec 18, 2002 19.39 19.39 19.05 19.19 4,968,177 -0.19(-1.00%)
Dec 17, 2002 19.88 19.94 19.36 19.38 6,548,556 -0.29(-1.47%)
Dec 16, 2002 19.31 19.70 19.29 19.67 8,180,723 +0.71(+3.77%)
Dec 13, 2002 18.86 19.01 18.79 18.96 5,504,706 -0.11(-0.56%)
Dec 12, 2002 18.93 19.18 18.83 19.06 6,175,057 +0.05(+0.25%)
Dec 11, 2002 19.06 19.20 18.97 19.01 4,486,958 -0.10(-0.53%)
Dec 10, 2002 18.92 19.16 18.75 19.12 4,563,191 +0.31(+1.67%)
Dec 09, 2002 18.95 19.11 18.78 18.80 5,621,541 -0.28(-1.47%)
Dec 06, 2002 18.61 19.12 18.59 19.08 6,033,571 +0.03(+0.15%)
Dec 05, 2002 19.16 19.16 18.92 19.05 5,567,060 +0.19(+1.00%)
Dec 04, 2002 18.97 18.97 18.68 18.87 5,590,883 -0.11(-0.56%)
Dec 03, 2002 18.88 19.12 18.76 18.97 7,387,116 +0.27(+1.42%)
Dec 02, 2002 18.68 18.75 18.51 18.71 5,302,731 -0.22(-1.17%)
Nov 29, 2002 18.80 18.95 18.69 18.93 2,360,935 +0.00(+0.03%)
Nov 27, 2002 18.44 18.93 18.34 18.92 8,470,947 +1.01(+5.63%)
Nov 26, 2002 18.21 18.24 17.88 17.91 6,558,292 -0.37(-2.03%)
Nov 25, 2002 18.15 18.32 18.08 18.29 7,955,340 -0.11(-0.58%)
Nov 22, 2002 18.63 18.68 18.35 18.39 7,043,033 -0.48(-2.53%)
Nov 21, 2002 18.96 18.97 18.61 18.87 8,421,644 +0.12(+0.64%)
Nov 20, 2002 18.74 18.83 18.49 18.75 7,320,619 -0.25(-1.32%)
Nov 19, 2002 19.24 19.31 18.93 19.00 4,697,841 +0.04(+0.23%)
Nov 18, 2002 19.07 19.11 18.83 18.96 4,737,407 +0.02(+0.10%)
Nov 15, 2002 18.46 18.94 18.44 18.94 4,027,904 +0.31(+1.68%)
Nov 14, 2002 18.32 18.65 18.25 18.62 4,883,658 +0.30(+1.66%)
Nov 13, 2002 18.55 18.73 18.17 18.32 6,169,671 -0.34(-1.81%)
Nov 12, 2002 18.74 18.80 18.59 18.66 5,107,799 +0.19(+1.05%)
Nov 11, 2002 18.66 18.75 18.44 18.46 5,025,559 -0.20(-1.06%)
Nov 08, 2002 18.41 18.70 18.39 18.66 6,171,950 +0.61(+3.37%)
Nov 07, 2002 18.10 18.23 18.01 18.05 4,511,195 -0.24(-1.32%)
Nov 06, 2002 17.95 18.31 17.91 18.30 10,595,934 -0.30(-1.61%)
Nov 05, 2002 18.17 18.63 18.17 18.59 6,901,132 +0.13(+0.71%)
Nov 04, 2002 19.06 19.08 18.25 18.46 7,922,609 -0.59(-3.09%)
Nov 01, 2002 18.60 19.11 18.60 19.05 4,289,747 +0.49(+2.65%)
Oct 31, 2002 18.51 18.74 18.44 18.56 7,746,114 +0.15(+0.84%)
Oct 30, 2002 17.76 18.43 17.76 18.41 13,625,563 +0.65(+3.67%)
Oct 29, 2002 17.84 17.91 17.50 17.75 22,061,914 -1.29(-6.77%)
Oct 28, 2002 19.26 19.26 18.85 19.04 5,269,586 -0.32(-1.67%)
Oct 25, 2002 19.15 19.38 19.07 19.37 4,369,087 +0.16(+0.83%)
Oct 24, 2002 19.38 19.48 19.21 19.21 6,325,244 -0.08(-0.40%)
Oct 23, 2002 19.31 19.31 18.77 19.29 7,740,728 -0.02(-0.10%)
Oct 22, 2002 19.33 19.38 19.05 19.30 6,993,316 -0.99(-4.88%)
Oct 21, 2002 20.23 20.35 20.11 20.29 4,533,775 -0.15(-0.73%)
Oct 18, 2002 20.40 20.64 20.26 20.44 4,355,001 +0.00(+0.00%)
Oct 17, 2002 20.83 20.83 20.27 20.44 5,258,607 +0.51(+2.54%)
Oct 16, 2002 19.96 20.20 19.91 19.94 5,144,051 -0.28(-1.38%)
Oct 15, 2002 20.03 20.27 19.85 20.22 7,437,662 +0.94(+4.88%)
Oct 14, 2002 19.21 19.44 18.95 19.28 3,634,104 -0.05(-0.25%)
Oct 11, 2002 19.14 19.36 19.01 19.32 6,833,186 +0.53(+2.80%)
Oct 10, 2002 18.16 18.80 18.15 18.80 7,705,719 +0.65(+3.56%)
Oct 09, 2002 19.26 19.26 18.10 18.15 8,272,907 -0.58(-3.09%)
Oct 08, 2002 19.24 19.27 18.34 18.73 7,444,705 -0.39(-2.02%)
Oct 07, 2002 19.14 19.35 18.99 19.12 4,920,117 -0.10(-0.53%)
Oct 04, 2002 19.50 19.51 18.97 19.22 5,866,812 -0.30(-1.53%)
Oct 03, 2002 19.77 20.52 19.45 19.52 7,619,336 -0.25(-1.25%)
Oct 02, 2002 19.41 20.37 19.38 19.76 7,930,274 -0.46(-2.27%)
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.