Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 14.43 14.52 14.26 14.47 438,084 +0.06(+0.40%)
Dec 30, 2002 14.41 14.45 14.24 14.41 815,289 +0.04(+0.30%)
Dec 27, 2002 14.45 14.50 14.31 14.37 122,169 -0.16(-1.10%)
Dec 26, 2002 14.46 14.70 14.45 14.53 200,874 +0.01(+0.10%)
Dec 24, 2002 14.55 14.56 14.47 14.51 295,621 +0.01(+0.05%)
Dec 23, 2002 14.59 14.60 14.46 14.51 52,378 -0.07(-0.50%)
Dec 20, 2002 14.48 14.60 14.42 14.58 122,169 +0.14(+0.96%)
Dec 19, 2002 14.51 14.69 14.40 14.44 904,688 -0.18(-1.25%)
Dec 18, 2002 14.63 14.69 14.50 14.62 400,925 -0.15(-1.04%)
Dec 17, 2002 14.93 14.99 14.78 14.78 357,734 -0.11(-0.73%)
Dec 16, 2002 14.37 14.92 14.37 14.89 128,340 +0.47(+3.29%)
Dec 13, 2002 14.50 14.54 14.35 14.41 207,318 -0.09(-0.60%)
Dec 12, 2002 14.67 14.68 14.50 14.50 43,602 -0.14(-0.95%)
Dec 11, 2002 14.46 14.67 14.34 14.64 344,982 +0.16(+1.11%)
Dec 10, 2002 14.48 14.48 14.29 14.48 64,444 +0.10(+0.71%)
Dec 09, 2002 14.59 14.64 14.37 14.37 37,432 -0.34(-2.28%)
Dec 06, 2002 14.48 14.77 14.39 14.71 117,508 +0.09(+0.60%)
Dec 05, 2002 14.72 14.72 14.52 14.62 41,683 -0.12(-0.79%)
Dec 04, 2002 14.72 14.86 14.53 14.74 312,212 -0.08(-0.54%)
Dec 03, 2002 14.95 14.95 14.78 14.82 92,004 -0.18(-1.17%)
Dec 02, 2002 15.42 15.42 14.83 14.99 155,351 -0.28(-1.86%)
Nov 29, 2002 14.99 15.32 14.99 15.28 52,515 +0.34(+2.25%)
Nov 27, 2002 14.51 14.94 14.48 14.94 166,046 +0.48(+3.33%)
Nov 26, 2002 14.55 14.55 14.29 14.46 327,020 -0.14(-0.95%)
Nov 25, 2002 14.43 14.66 14.37 14.60 165,772 +0.14(+0.96%)
Nov 22, 2002 14.59 14.76 14.44 14.46 121,484 -0.17(-1.20%)
Nov 21, 2002 14.08 14.64 14.07 14.64 145,753 +0.57(+4.04%)
Nov 20, 2002 13.86 14.07 13.80 14.07 179,210 +0.15(+1.10%)
Nov 19, 2002 13.87 14.08 13.81 13.92 73,768 +0.00(+0.00%)
Nov 18, 2002 14.16 14.17 13.88 13.92 73,082 -0.16(-1.14%)
Nov 15, 2002 14.00 14.18 13.98 14.08 80,212 +0.04(+0.26%)
Nov 14, 2002 13.75 14.08 13.75 14.04 53,749 +0.42(+3.05%)
Nov 13, 2002 13.53 13.81 13.46 13.62 116,136 -0.01(-0.11%)
Nov 12, 2002 13.42 13.81 13.42 13.64 24,543 +0.18(+1.35%)
Nov 11, 2002 13.82 13.82 13.38 13.46 92,964 -0.40(-2.89%)
Nov 08, 2002 14.01 14.28 13.77 13.86 53,337 -0.21(-1.50%)
Nov 07, 2002 14.29 14.29 14.00 14.07 41,271 -0.30(-2.08%)
Nov 06, 2002 13.97 14.43 13.94 14.37 88,713 +0.36(+2.60%)
Nov 05, 2002 13.86 14.01 13.82 14.00 34,690 +0.12(+0.84%)
Nov 04, 2002 14.04 14.17 13.86 13.89 122,718 -0.04(-0.31%)
Nov 01, 2002 13.51 13.94 13.51 13.93 78,018 +0.29(+2.14%)
Oct 31, 2002 13.67 13.76 13.52 13.64 155,763 +0.05(+0.38%)
Oct 30, 2002 13.60 13.69 13.43 13.59 97,900 -0.01(-0.05%)
Oct 29, 2002 13.60 13.66 13.35 13.59 688,045 -0.07(-0.48%)
Oct 28, 2002 13.86 13.87 13.63 13.66 82,817 -0.21(-1.52%)
Oct 25, 2002 13.40 13.87 13.39 13.87 274,231 +0.39(+2.92%)
Oct 24, 2002 13.94 13.97 13.48 13.48 915,794 -0.46(-3.30%)
Oct 23, 2002 14.00 14.13 13.70 13.94 79,252 -0.02(-0.16%)
Oct 22, 2002 14.19 14.19 13.92 13.96 932,934 -0.34(-2.35%)
Oct 21, 2002 13.75 14.29 13.68 14.29 863,827 +0.47(+3.43%)
Oct 18, 2002 13.82 13.92 13.62 13.82 50,869 -0.09(-0.63%)
Oct 17, 2002 13.93 14.00 13.84 13.91 1,287,515 +0.39(+2.86%)
Oct 16, 2002 13.84 13.89 13.49 13.52 168,377 -0.34(-2.47%)
Oct 15, 2002 13.38 13.86 13.38 13.86 1,406,531 +0.69(+5.26%)
Oct 14, 2002 13.18 13.22 13.09 13.17 79,115 -0.02(-0.17%)
Oct 11, 2002 12.78 13.33 12.78 13.19 178,250 +0.51(+4.03%)
Oct 10, 2002 12.20 12.68 12.06 12.68 836,679 +0.55(+4.57%)
Oct 09, 2002 12.47 12.47 12.11 12.13 5,347,506 -0.49(-3.87%)
Oct 08, 2002 12.52 12.70 12.16 12.62 309,881 +0.20(+1.59%)
Oct 07, 2002 12.69 12.78 12.38 12.42 115,451 -0.38(-2.96%)
Oct 04, 2002 13.05 13.09 12.63 12.80 69,106 -0.16(-1.24%)
Oct 03, 2002 13.00 13.23 12.96 12.96 218,287 -0.12(-0.89%)
Oct 02, 2002 13.30 13.43 12.95 13.08 479,904 -0.63(-4.58%)
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.