Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 16.07 16.17 15.79 16.14 1,352,656 +0.09(+0.55%)
Dec 30, 2002 16.00 16.15 15.78 16.06 1,207,238 +0.14(+0.91%)
Dec 27, 2002 16.31 16.33 15.91 15.91 2,034,435 -0.44(-2.68%)
Dec 26, 2002 16.40 16.59 16.29 16.35 1,561,508 -0.04(-0.22%)
Dec 24, 2002 16.37 16.42 16.25 16.38 761,214 +0.02(+0.11%)
Dec 23, 2002 16.41 16.46 16.24 16.37 1,259,628 -0.05(-0.32%)
Dec 20, 2002 16.14 16.42 16.08 16.42 3,163,796 +0.45(+2.81%)
Dec 19, 2002 16.01 16.27 15.78 15.97 1,678,607 -0.13(-0.81%)
Dec 18, 2002 16.18 16.24 15.91 16.10 1,650,854 -0.08(-0.50%)
Dec 17, 2002 16.34 16.52 16.15 16.18 1,397,966 -0.16(-0.97%)
Dec 16, 2002 15.84 16.35 15.84 16.34 1,694,890 +0.59(+3.77%)
Dec 13, 2002 15.93 16.10 15.75 15.75 1,979,496 -0.18(-1.15%)
Dec 12, 2002 16.14 16.24 15.89 15.93 1,603,562 -0.21(-1.29%)
Dec 11, 2002 16.08 16.18 15.81 16.14 2,097,728 +0.06(+0.35%)
Dec 10, 2002 15.89 16.23 15.68 16.08 2,910,341 +0.19(+1.22%)
Dec 09, 2002 16.30 16.30 15.89 15.89 2,046,187 -0.41(-2.53%)
Dec 06, 2002 16.08 16.46 16.05 16.30 2,741,418 -0.06(-0.35%)
Dec 05, 2002 16.60 16.60 16.31 16.36 3,110,839 -0.14(-0.86%)
Dec 04, 2002 16.53 16.61 16.42 16.50 3,453,074 -0.20(-1.21%)
Dec 03, 2002 17.29 17.30 16.60 16.70 3,754,955 -0.68(-3.90%)
Dec 02, 2002 17.62 17.95 17.18 17.38 4,026,392 -0.24(-1.36%)
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%)
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.