Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 15.81 15.99 15.47 15.59 495,235 -0.20(-1.26%)
Dec 30, 2002 15.61 15.85 15.53 15.79 270,674 +0.23(+1.49%)
Dec 27, 2002 16.09 16.15 15.54 15.55 178,009 -0.54(-3.35%)
Dec 26, 2002 15.85 16.22 15.85 16.09 242,274 +0.28(+1.77%)
Dec 24, 2002 15.92 15.99 15.81 15.81 79,196 -0.14(-0.86%)
Dec 23, 2002 16.05 16.11 15.78 15.95 262,330 -0.10(-0.60%)
Dec 20, 2002 16.05 16.28 15.78 16.05 460,687 -0.01(-0.04%)
Dec 19, 2002 15.61 16.11 15.39 16.05 787,868 +0.42(+2.66%)
Dec 18, 2002 16.30 16.30 15.51 15.64 913,616 -0.66(-4.07%)
Dec 17, 2002 16.33 16.46 16.03 16.30 1,085,185 -0.03(-0.21%)
Dec 16, 2002 16.16 16.36 16.14 16.33 333,036 +0.20(+1.27%)
Dec 13, 2002 16.33 16.33 16.09 16.13 391,006 -0.25(-1.54%)
Dec 12, 2002 16.77 16.77 16.33 16.38 381,344 -0.33(-1.96%)
Dec 11, 2002 16.53 16.94 16.39 16.71 679,832 +0.25(+1.49%)
Dec 10, 2002 16.26 16.55 16.14 16.46 523,196 +0.20(+1.22%)
Dec 09, 2002 16.33 16.39 16.21 16.26 593,463 -0.06(-0.38%)
Dec 06, 2002 16.19 16.37 16.05 16.33 623,326 +0.06(+0.38%)
Dec 05, 2002 16.36 16.36 16.12 16.26 654,361 +0.00(+0.00%)
Dec 04, 2002 16.26 16.32 15.99 16.26 756,541 -0.06(-0.38%)
Dec 03, 2002 16.29 16.39 16.09 16.33 793,431 -0.03(-0.21%)
Dec 02, 2002 16.53 16.63 16.27 16.36 473,862 -0.12(-0.75%)
Nov 29, 2002 16.57 16.78 16.48 16.48 256,474 -0.08(-0.45%)
Nov 27, 2002 16.37 16.84 16.37 16.56 412,525 +0.36(+2.19%)
Nov 26, 2002 16.30 16.39 16.07 16.20 449,415 -0.09(-0.55%)
Nov 25, 2002 15.95 16.31 15.87 16.29 363,777 +0.40(+2.49%)
Nov 22, 2002 15.78 15.96 15.57 15.90 439,461 +0.12(+0.74%)
Nov 21, 2002 15.16 15.85 15.16 15.78 348,407 +0.65(+4.29%)
Nov 20, 2002 15.04 15.14 14.99 15.13 250,179 +0.09(+0.59%)
Nov 19, 2002 14.71 15.08 14.61 15.04 358,507 +0.35(+2.37%)
Nov 18, 2002 15.04 15.09 14.69 14.69 317,665 -0.34(-2.27%)
Nov 15, 2002 14.58 15.10 14.54 15.04 421,748 +0.51(+3.48%)
Nov 14, 2002 13.97 14.59 13.97 14.53 644,699 +0.66(+4.78%)
Nov 13, 2002 14.14 14.15 13.80 13.87 396,715 -0.27(-1.93%)
Nov 12, 2002 14.17 14.44 14.07 14.14 251,058 -0.03(-0.24%)
Nov 11, 2002 14.89 14.89 14.03 14.17 312,395 -0.56(-3.80%)
Nov 08, 2002 14.98 15.10 14.73 14.73 303,611 -0.25(-1.64%)
Nov 07, 2002 14.92 15.23 14.55 14.98 718,040 +0.07(+0.46%)
Nov 06, 2002 14.72 14.98 14.38 14.91 447,512 +0.43(+2.97%)
Nov 05, 2002 14.37 14.48 14.24 14.48 218,559 +0.12(+0.81%)
Nov 04, 2002 14.11 14.65 14.00 14.37 370,804 +0.43(+3.09%)
Nov 01, 2002 13.70 13.98 13.37 13.94 246,373 +0.24(+1.75%)
Oct 31, 2002 13.70 13.83 13.50 13.70 300,391 +0.03(+0.20%)
Oct 30, 2002 13.70 13.96 13.48 13.67 379,148 -0.01(-0.05%)
Oct 29, 2002 13.94 13.94 13.33 13.68 584,094 -0.27(-1.91%)
Oct 28, 2002 14.31 14.31 13.86 13.94 399,204 -0.37(-2.58%)
Oct 25, 2002 14.05 14.31 13.70 14.31 323,081 +0.27(+1.90%)
Oct 24, 2002 14.04 14.35 13.93 14.04 392,323 -0.02(-0.15%)
Oct 23, 2002 13.76 14.13 13.59 14.07 436,094 +0.30(+2.18%)
Oct 22, 2002 13.70 13.93 13.59 13.76 507,825 -0.01(-0.05%)
Oct 21, 2002 13.35 13.82 13.25 13.77 343,137 +0.33(+2.44%)
Oct 18, 2002 13.39 13.47 13.00 13.44 294,242 +0.12(+0.87%)
Oct 17, 2002 13.32 13.48 13.12 13.33 435,801 +0.33(+2.58%)
Oct 16, 2002 13.12 13.15 12.69 12.99 102,472 -0.17(-1.30%)
Oct 15, 2002 12.33 13.27 12.33 13.16 472,398 +0.98(+8.08%)
Oct 14, 2002 12.33 12.54 12.15 12.18 275,505 -0.32(-2.57%)
Oct 11, 2002 11.95 12.81 11.95 12.50 854,768 +0.53(+4.45%)
Oct 10, 2002 11.24 12.16 11.24 11.97 706,036 +0.73(+6.51%)
Oct 09, 2002 11.89 11.89 11.20 11.24 589,364 -0.64(-5.41%)
Oct 08, 2002 11.75 12.09 11.13 11.88 1,729,592 +0.18(+1.58%)
Oct 07, 2002 12.84 12.93 11.61 11.69 1,181,070 -1.22(-9.42%)
Oct 04, 2002 13.25 13.38 12.30 12.91 770,448 -0.23(-1.77%)
Oct 03, 2002 13.32 13.40 12.91 13.14 674,709 -0.16(-1.23%)
Oct 02, 2002 13.73 13.80 13.31 13.31 2,254,398 -0.59(-4.23%)
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.