Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 17.59 17.76 17.56 17.62 1,874,999 +0.23(+1.30%)
Nov 27, 2002 16.68 17.40 16.66 17.39 2,571,221 +0.77(+4.61%)
Nov 26, 2002 17.11 17.11 16.53 16.63 3,075,724 -0.56(-3.27%)
Nov 25, 2002 17.20 17.34 17.02 17.19 2,332,775 +0.05(+0.27%)
Nov 22, 2002 16.95 17.30 16.88 17.14 3,175,407 +0.19(+1.10%)
Nov 21, 2002 16.52 17.03 16.35 16.96 2,825,950 +0.53(+3.20%)
Nov 20, 2002 15.88 16.43 15.69 16.43 3,107,441 +0.56(+3.52%)
Nov 19, 2002 15.76 15.98 15.51 15.87 2,258,863 +0.12(+0.74%)
Nov 18, 2002 16.00 16.08 15.75 15.76 3,057,033 -0.16(-1.02%)
Nov 15, 2002 15.64 15.93 15.49 15.92 3,001,528 +0.29(+1.83%)
Nov 14, 2002 15.21 15.71 15.21 15.63 2,628,850 +0.43(+2.83%)
Nov 13, 2002 15.03 15.40 14.86 15.20 2,159,322 +0.16(+1.08%)
Nov 12, 2002 14.69 15.24 14.65 15.04 2,171,216 +0.40(+2.75%)
Nov 11, 2002 15.18 15.19 14.57 14.64 2,037,408 -0.60(-3.96%)
Nov 08, 2002 15.06 15.36 15.04 15.24 2,234,084 +0.22(+1.46%)
Nov 07, 2002 15.40 15.46 14.92 15.02 2,406,405 -0.36(-2.36%)
Nov 06, 2002 15.40 15.40 14.97 15.39 2,531,150 +0.17(+1.14%)
Nov 05, 2002 15.14 15.29 14.98 15.21 1,813,972 +0.08(+0.51%)
Nov 04, 2002 14.87 15.35 14.87 15.13 2,757,702 +0.26(+1.78%)
Nov 01, 2002 14.41 14.95 14.30 14.87 2,093,763 +0.44(+3.08%)
Oct 31, 2002 14.55 14.64 14.23 14.43 1,928,239 -0.04(-0.29%)
Oct 30, 2002 14.34 14.67 14.16 14.47 2,234,084 +0.18(+1.26%)
Oct 29, 2002 14.30 14.43 13.90 14.29 2,464,883 -0.00(-0.03%)
Oct 28, 2002 14.74 14.85 14.20 14.29 2,387,997 -0.35(-2.36%)
Oct 25, 2002 14.52 14.65 14.35 14.64 3,167,194 +0.12(+0.83%)
Oct 24, 2002 15.34 15.36 14.48 14.52 3,928,267 -0.60(-3.95%)
Oct 23, 2002 14.76 15.13 14.64 15.11 3,108,007 +0.36(+2.44%)
Oct 22, 2002 14.83 14.83 14.50 14.75 3,404,649 -0.40(-2.63%)
Oct 21, 2002 14.48 15.23 14.34 15.15 3,834,672 +0.68(+4.68%)
Oct 18, 2002 14.16 14.50 14.09 14.47 3,218,876 +0.22(+1.56%)
Oct 17, 2002 14.11 14.30 13.68 14.25 5,034,406 +0.56(+4.13%)
Oct 16, 2002 13.86 14.02 13.49 13.69 6,836,201 +0.28(+2.05%)
Oct 15, 2002 13.07 13.41 13.06 13.41 4,692,171 +0.80(+6.36%)
Oct 14, 2002 12.82 12.84 12.61 12.61 2,426,653 -0.31(-2.38%)
Oct 11, 2002 12.54 13.13 12.50 12.92 3,247,337 +0.53(+4.31%)
Oct 10, 2002 12.02 12.47 11.96 12.38 5,132,956 +0.43(+3.57%)
Oct 09, 2002 12.48 12.73 11.92 11.96 5,481,704 -0.87(-6.77%)
Oct 08, 2002 12.77 13.03 12.24 12.83 3,972,444 +0.15(+1.20%)
Oct 07, 2002 12.78 12.94 12.59 12.67 2,857,101 -0.04(-0.33%)
Oct 04, 2002 13.30 13.36 12.41 12.72 2,986,236 -0.52(-3.95%)
Oct 03, 2002 13.33 13.69 13.17 13.24 2,015,744 -0.10(-0.77%)
Oct 02, 2002 13.51 13.65 13.31 13.34 2,337,023 -0.31(-2.30%)
Oct 01, 2002 13.19 13.68 13.00 13.66 3,990,285 +0.51(+3.90%)
Sep 30, 2002 12.94 13.34 12.83 13.14 3,613,926 -0.10(-0.75%)
Sep 27, 2002 13.74 13.74 13.24 13.24 2,933,421 -0.50(-3.67%)
Sep 26, 2002 13.49 13.82 13.44 13.75 4,129,756 +0.33(+2.45%)
Sep 25, 2002 13.22 13.45 13.02 13.42 3,023,475 +0.40(+3.09%)
Sep 24, 2002 13.12 13.28 12.86 13.02 3,985,754 -0.28(-2.12%)
Sep 23, 2002 13.12 13.43 13.10 13.30 2,697,382 -0.07(-0.55%)
Sep 20, 2002 13.34 13.47 13.21 13.37 4,756,738 -0.05(-0.34%)
Sep 19, 2002 13.51 13.81 13.34 13.42 4,131,455 -0.36(-2.59%)
Sep 18, 2002 13.74 13.90 13.27 13.78 3,791,203 -0.16(-1.12%)
Sep 17, 2002 14.69 14.69 13.87 13.93 3,156,858 -0.43(-3.02%)
Sep 16, 2002 14.35 14.38 14.04 14.36 2,767,472 +0.01(+0.10%)
Sep 13, 2002 14.71 14.71 14.21 14.35 5,768,009 -0.62(-4.13%)
Sep 12, 2002 15.10 15.29 14.90 14.97 2,311,536 -0.20(-1.30%)
Sep 11, 2002 15.43 15.52 15.11 15.17 1,538,570 +0.03(+0.19%)
Sep 10, 2002 15.27 15.29 15.01 15.14 2,187,216 -0.09(-0.58%)
Sep 09, 2002 15.18 15.29 14.97 15.23 2,734,339 -0.03(-0.19%)
Sep 06, 2002 15.17 15.25 14.85 15.25 3,248,328 +0.23(+1.50%)
Sep 05, 2002 14.83 15.11 14.62 15.03 2,555,079 -0.03(-0.21%)
Sep 04, 2002 15.05 15.12 14.79 15.06 2,628,284 +0.01(+0.05%)
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.