Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 24.48 24.49 24.30 24.35 334,300 -0.09(-0.37%)
Nov 27, 2002 24.20 24.50 24.07 24.44 635,300 +0.44(+1.83%)
Nov 26, 2002 24.24 24.29 23.83 24.00 506,100 -0.12(-0.50%)
Nov 25, 2002 24.05 24.33 23.60 24.12 564,500 +0.07(+0.29%)
Nov 22, 2002 24.12 24.24 23.58 24.05 705,100 -0.07(-0.29%)
Nov 21, 2002 23.70 24.20 23.67 24.12 993,400 +0.44(+1.86%)
Nov 20, 2002 23.75 23.76 23.57 23.68 488,000 -0.10(-0.42%)
Nov 19, 2002 23.55 23.84 23.52 23.78 599,200 -0.02(-0.08%)
Nov 18, 2002 23.98 23.98 23.71 23.80 614,400 -0.09(-0.38%)
Nov 15, 2002 23.30 23.95 23.30 23.89 535,800 +0.30(+1.27%)
Nov 14, 2002 23.50 23.69 23.16 23.59 509,400 +0.69(+3.01%)
Nov 13, 2002 23.13 23.42 22.66 22.90 685,100 -0.21(-0.91%)
Nov 12, 2002 22.75 23.12 22.67 23.11 665,600 +0.36(+1.58%)
Nov 11, 2002 22.61 22.80 22.52 22.75 670,300 -0.11(-0.48%)
Nov 08, 2002 23.00 23.25 22.76 22.86 749,500 -0.46(-1.97%)
Nov 07, 2002 23.50 23.58 23.18 23.32 465,300 -0.17(-0.72%)
Nov 06, 2002 23.20 23.58 23.01 23.49 525,700 +0.36(+1.56%)
Nov 05, 2002 23.06 23.31 23.00 23.13 393,100 +0.01(+0.04%)
Nov 04, 2002 23.00 23.45 22.82 23.12 547,100 +0.24(+1.05%)
Nov 01, 2002 22.40 22.95 22.30 22.88 630,100 +0.27(+1.19%)
Oct 31, 2002 22.82 23.04 22.41 22.61 636,800 -0.11(-0.48%)
Oct 30, 2002 22.85 22.96 22.38 22.72 928,200 -0.15(-0.66%)
Oct 29, 2002 22.51 22.90 21.88 22.87 949,200 +0.25(+1.11%)
Oct 28, 2002 22.80 22.94 22.47 22.62 680,500 -0.30(-1.31%)
Oct 25, 2002 22.40 23.05 22.10 22.92 548,900 +0.52(+2.32%)
Oct 24, 2002 23.05 23.05 22.25 22.40 743,100 -0.29(-1.28%)
Oct 23, 2002 22.50 22.94 22.16 22.69 763,200 +0.15(+0.67%)
Oct 22, 2002 23.00 23.00 22.14 22.54 585,800 -0.54(-2.34%)
Oct 21, 2002 22.10 23.18 21.92 23.08 773,800 +0.77(+3.45%)
Oct 18, 2002 22.85 23.00 21.74 22.31 2,990,100 -0.15(-0.67%)
Oct 17, 2002 22.25 22.97 22.20 22.46 591,000 +0.72(+3.31%)
Oct 16, 2002 22.50 22.57 21.60 21.74 543,100 -0.47(-2.12%)
Oct 15, 2002 21.30 22.23 21.26 22.21 867,200 +1.25(+5.96%)
Oct 14, 2002 21.25 21.50 20.81 20.96 584,500 -0.29(-1.36%)
Oct 11, 2002 21.10 21.60 21.03 21.25 847,400 +0.75(+3.66%)
Oct 10, 2002 19.00 20.60 18.92 20.50 1,329,300 +1.39(+7.27%)
Oct 09, 2002 19.30 19.42 19.06 19.11 1,480,600 -0.53(-2.70%)
Oct 08, 2002 20.30 20.54 19.00 19.64 2,202,100 -0.61(-3.01%)
Oct 07, 2002 21.80 21.99 20.25 20.25 1,545,700 -1.62(-7.41%)
Oct 04, 2002 22.55 22.75 21.78 21.87 875,400 -0.50(-2.24%)
Oct 03, 2002 22.48 23.00 22.27 22.37 816,900 +0.14(+0.63%)
Oct 02, 2002 23.00 23.20 22.23 22.23 836,900 -0.63(-2.76%)
Oct 01, 2002 22.81 22.90 22.28 22.86 771,400 +0.25(+1.11%)
Sep 30, 2002 22.75 22.80 21.80 22.61 997,500 -0.16(-0.70%)
Sep 27, 2002 23.10 23.53 22.64 22.77 1,165,500 -0.69(-2.94%)
Sep 26, 2002 23.36 23.60 23.16 23.46 928,100 +0.35(+1.51%)
Sep 25, 2002 23.00 23.32 22.77 23.11 1,198,000 +0.30(+1.32%)
Sep 24, 2002 23.50 23.59 22.60 22.81 1,277,500 -1.03(-4.32%)
Sep 23, 2002 24.07 24.39 23.60 23.84 704,700 -0.23(-0.96%)
Sep 20, 2002 23.61 24.20 23.54 24.07 1,198,900 +0.70(+3.00%)
Sep 19, 2002 24.15 24.24 23.36 23.37 1,007,600 -0.92(-3.79%)
Sep 18, 2002 24.90 24.92 24.29 24.29 730,500 -0.63(-2.53%)
Sep 17, 2002 25.26 25.55 24.85 24.92 800,600 -0.22(-0.88%)
Sep 16, 2002 25.37 25.54 25.11 25.14 363,300 -0.17(-0.67%)
Sep 13, 2002 25.19 25.39 25.02 25.31 625,200 +0.19(+0.76%)
Sep 12, 2002 25.40 25.49 25.10 25.12 573,900 -0.19(-0.75%)
Sep 11, 2002 25.60 25.70 25.26 25.31 386,500 +0.10(+0.40%)
Sep 10, 2002 25.50 25.55 25.21 25.21 621,800 -0.19(-0.75%)
Sep 09, 2002 25.35 25.57 25.10 25.40 627,400 +0.01(+0.04%)
Sep 06, 2002 25.49 25.72 25.13 25.39 564,400 -0.06(-0.24%)
Sep 05, 2002 25.12 25.75 25.01 25.45 565,800 -0.02(-0.08%)
Sep 04, 2002 25.29 25.61 25.15 25.47 642,900 +0.19(+0.75%)
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.