Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 22.18 22.52 22.01 22.40 847,655 +0.17(+0.77%)
Dec 30, 2002 22.23 22.42 22.14 22.23 1,015,430 -0.06(-0.28%)
Dec 27, 2002 22.49 22.65 22.28 22.29 736,887 -0.24(-1.05%)
Dec 26, 2002 22.15 22.61 22.11 22.52 1,174,185 +0.37(+1.69%)
Dec 24, 2002 22.22 22.25 22.05 22.15 438,861 -0.22(-0.97%)
Dec 23, 2002 22.12 22.52 22.02 22.37 1,154,220 +0.23(+1.05%)
Dec 20, 2002 21.99 22.16 21.95 22.13 1,219,647 +0.20(+0.93%)
Dec 19, 2002 22.35 22.40 21.89 21.93 1,732,113 -0.52(-2.30%)
Dec 18, 2002 22.57 22.71 22.41 22.45 1,418,812 -0.12(-0.55%)
Dec 17, 2002 22.38 22.84 22.28 22.57 1,458,621 +0.20(+0.87%)
Dec 16, 2002 22.57 22.60 22.24 22.37 1,634,815 -0.20(-0.88%)
Dec 13, 2002 22.51 22.86 22.30 22.57 1,105,271 +0.07(+0.30%)
Dec 12, 2002 22.64 22.65 22.04 22.51 1,926,708 -0.13(-0.59%)
Dec 11, 2002 22.66 22.95 22.49 22.64 2,882,004 -0.12(-0.53%)
Dec 10, 2002 21.73 22.87 21.31 22.76 4,418,800 +1.04(+4.78%)
Dec 09, 2002 21.80 21.93 21.63 21.72 1,333,181 -0.05(-0.23%)
Dec 06, 2002 21.44 21.78 21.33 21.77 1,345,087 +0.33(+1.53%)
Dec 05, 2002 21.78 21.95 21.41 21.44 1,324,882 -0.34(-1.55%)
Dec 04, 2002 21.46 21.91 21.43 21.78 1,131,129 +0.37(+1.73%)
Dec 03, 2002 21.17 21.52 21.01 21.41 1,477,864 +0.24(+1.12%)
Dec 02, 2002 21.35 21.37 20.92 21.17 1,362,646 -0.17(-0.82%)
Nov 29, 2002 21.70 21.70 21.26 21.35 435,253 -0.27(-1.25%)
Nov 27, 2002 21.57 21.67 21.48 21.62 1,296,859 +0.05(+0.21%)
Nov 26, 2002 21.35 21.74 21.33 21.57 1,127,881 -0.05(-0.25%)
Nov 25, 2002 21.68 21.74 21.50 21.63 977,545 -0.15(-0.71%)
Nov 22, 2002 21.65 21.97 21.54 21.78 1,466,920 +0.03(+0.13%)
Nov 21, 2002 21.62 21.75 21.44 21.75 1,358,317 +0.13(+0.62%)
Nov 20, 2002 21.54 21.81 21.43 21.62 1,756,407 +0.09(+0.42%)
Nov 19, 2002 21.47 21.62 21.44 21.53 1,484,359 +0.22(+1.03%)
Nov 18, 2002 21.85 21.85 21.31 21.31 2,379,520 -0.54(-2.47%)
Nov 15, 2002 21.34 21.91 21.17 21.85 1,386,941 +0.51(+2.40%)
Nov 14, 2002 21.06 21.39 20.89 21.34 1,277,737 +0.23(+1.10%)
Nov 13, 2002 21.06 21.20 20.80 21.10 1,034,433 +0.04(+0.20%)
Nov 12, 2002 20.68 21.20 20.68 21.06 1,917,928 +0.38(+1.85%)
Nov 11, 2002 20.53 20.83 20.41 20.68 1,283,509 +0.15(+0.75%)
Nov 08, 2002 20.79 21.06 20.44 20.52 1,492,898 -0.17(-0.82%)
Nov 07, 2002 20.29 20.75 20.29 20.70 1,145,561 +0.30(+1.47%)
Nov 06, 2002 20.43 20.43 20.14 20.40 826,247 -0.02(-0.08%)
Nov 05, 2002 19.96 20.50 19.96 20.41 1,729,587 +0.36(+1.78%)
Nov 04, 2002 20.61 20.64 20.00 20.06 1,609,198 -0.45(-2.21%)
Nov 01, 2002 20.17 20.54 19.86 20.51 1,194,510 +0.35(+1.73%)
Oct 31, 2002 20.48 20.52 20.05 20.16 1,175,869 -0.32(-1.56%)
Oct 30, 2002 20.50 20.58 20.27 20.48 1,756,888 +0.08(+0.41%)
Oct 29, 2002 20.04 20.48 19.89 20.40 1,380,927 +0.59(+3.00%)
Oct 28, 2002 20.08 20.10 19.58 19.80 1,113,930 -0.16(-0.79%)
Oct 25, 2002 20.02 20.04 19.66 19.96 1,311,532 -0.01(-0.06%)
Oct 24, 2002 20.74 20.79 19.88 19.97 1,555,798 -0.77(-3.73%)
Oct 23, 2002 20.43 20.75 20.27 20.75 1,161,076 +0.31(+1.53%)
Oct 22, 2002 20.79 20.79 20.28 20.43 2,000,192 -0.51(-2.44%)
Oct 21, 2002 20.47 20.94 20.44 20.94 2,071,391 +0.25(+1.19%)
Oct 18, 2002 19.31 20.71 19.00 20.70 3,881,078 +1.50(+7.79%)
Oct 17, 2002 19.12 19.46 19.02 19.20 1,491,214 +0.35(+1.87%)
Oct 16, 2002 19.27 19.63 18.80 18.85 1,738,848 -0.52(-2.70%)
Oct 15, 2002 19.75 19.75 19.17 19.37 2,541,522 -0.24(-1.21%)
Oct 14, 2002 19.37 19.62 19.37 19.61 775,614 +0.11(+0.58%)
Oct 11, 2002 19.17 19.57 18.92 19.50 1,699,640 +0.48(+2.51%)
Oct 10, 2002 19.18 19.37 18.88 19.02 1,465,116 -0.16(-0.82%)
Oct 09, 2002 19.67 19.69 18.97 19.18 2,449,156 -0.49(-2.49%)
Oct 08, 2002 19.75 19.91 19.59 19.67 1,525,370 +0.05(+0.28%)
Oct 07, 2002 19.48 19.85 19.39 19.61 2,548,979 +0.33(+1.70%)
Oct 04, 2002 19.51 19.59 18.99 19.29 1,289,403 -0.20(-1.00%)
Oct 03, 2002 19.27 19.66 19.26 19.48 1,571,914 +0.21(+1.08%)
Oct 02, 2002 19.59 19.78 19.27 19.27 1,116,095 -0.42(-2.13%)
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.