Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 14.95 15.44 14.64 14.70 81,300 -0.31(-2.07%)
Dec 30, 2002 15.23 15.54 14.89 15.01 62,800 -0.29(-1.90%)
Dec 27, 2002 15.37 15.52 15.22 15.30 42,000 -0.07(-0.46%)
Dec 26, 2002 15.50 16.09 15.25 15.37 60,400 -0.01(-0.07%)
Dec 24, 2002 15.31 15.61 15.23 15.38 46,400 +0.01(+0.06%)
Dec 23, 2002 14.63 15.47 14.38 15.37 74,400 +0.57(+3.86%)
Dec 20, 2002 14.63 15.03 14.38 14.80 478,700 +0.30(+2.07%)
Dec 19, 2002 14.28 14.77 14.08 14.50 144,600 +0.27(+1.90%)
Dec 18, 2002 14.55 14.59 14.15 14.23 131,100 -0.45(-3.07%)
Dec 17, 2002 14.98 15.24 14.40 14.68 157,600 -0.28(-1.87%)
Dec 16, 2002 14.19 15.18 14.04 14.96 86,900 +0.90(+6.39%)
Dec 13, 2002 14.61 14.67 14.02 14.06 65,100 -0.55(-3.76%)
Dec 12, 2002 14.67 15.09 14.44 14.61 66,300 -0.11(-0.75%)
Dec 11, 2002 14.56 15.15 14.28 14.72 118,000 +0.14(+0.96%)
Dec 10, 2002 13.95 14.83 13.91 14.58 105,300 +0.72(+5.19%)
Dec 09, 2002 14.45 14.57 13.64 13.86 122,500 -0.73(-5.01%)
Dec 06, 2002 14.50 14.95 14.42 14.59 84,500 -0.09(-0.61%)
Dec 05, 2002 14.85 14.95 14.26 14.68 96,500 -0.02(-0.14%)
Dec 04, 2002 14.85 14.90 13.86 14.70 110,600 -0.44(-2.91%)
Dec 03, 2002 15.44 15.50 15.04 15.14 82,100 -0.26(-1.68%)
Dec 02, 2002 16.20 16.55 15.34 15.40 151,100 -0.10(-0.65%)
Nov 29, 2002 15.63 16.00 15.48 15.50 131,500 -0.50(-3.12%)
Nov 27, 2002 15.94 16.33 15.57 16.00 193,200 +0.17(+1.07%)
Nov 26, 2002 16.50 16.59 15.65 15.83 107,500 -0.51(-3.12%)
Nov 25, 2002 16.25 16.60 16.04 16.34 74,400 +0.08(+0.49%)
Nov 22, 2002 15.65 16.36 15.65 16.26 92,400 +0.03(+0.18%)
Nov 21, 2002 14.73 16.29 14.72 16.23 155,700 +1.54(+10.48%)
Nov 20, 2002 14.03 14.69 13.76 14.69 188,100 +0.74(+5.30%)
Nov 19, 2002 14.44 14.53 13.76 13.95 137,600 -0.55(-3.79%)
Nov 18, 2002 15.13 15.20 14.42 14.50 170,400 -0.12(-0.82%)
Nov 15, 2002 15.30 15.34 14.53 14.62 157,700 -0.73(-4.76%)
Nov 14, 2002 14.99 15.50 14.38 15.35 129,700 +0.46(+3.09%)
Nov 13, 2002 15.02 15.14 14.80 14.89 94,800 -0.19(-1.26%)
Nov 12, 2002 14.30 15.55 14.30 15.08 84,100 +0.79(+5.53%)
Nov 11, 2002 15.39 15.49 14.28 14.29 110,800 -1.01(-6.60%)
Nov 08, 2002 15.92 15.99 15.30 15.30 108,800 -0.70(-4.37%)
Nov 07, 2002 16.82 16.99 16.00 16.00 139,700 -0.98(-5.77%)
Nov 06, 2002 15.80 16.99 15.80 16.98 116,100 +1.06(+6.66%)
Nov 05, 2002 16.25 16.40 15.57 15.92 179,100 -0.51(-3.10%)
Nov 04, 2002 16.44 17.10 16.35 16.43 261,200 +0.17(+1.05%)
Nov 01, 2002 15.75 16.26 15.56 16.26 98,900 +0.48(+3.03%)
Oct 31, 2002 15.50 15.90 15.50 15.78 112,626 +0.18(+1.15%)
Oct 30, 2002 14.89 15.71 14.89 15.60 145,956 +0.78(+5.26%)
Oct 29, 2002 15.94 15.94 14.41 14.82 88,300 -0.97(-6.14%)
Oct 28, 2002 15.68 16.09 15.05 15.79 124,900 +0.12(+0.77%)
Oct 25, 2002 14.96 15.71 14.96 15.67 82,280 +0.60(+3.98%)
Oct 24, 2002 13.25 15.16 13.25 15.07 252,000 +0.68(+4.73%)
Oct 23, 2002 13.20 14.55 13.20 14.39 85,000 +0.89(+6.59%)
Oct 22, 2002 13.91 14.25 13.41 13.50 96,100 -0.79(-5.53%)
Oct 21, 2002 13.35 14.30 13.00 14.29 62,300 +0.84(+6.25%)
Oct 18, 2002 13.42 13.50 13.04 13.45 44,400 +0.03(+0.22%)
Oct 17, 2002 12.64 13.47 12.50 13.42 94,000 +1.10(+8.93%)
Oct 16, 2002 12.27 12.61 12.01 12.32 108,100 -0.32(-2.53%)
Oct 15, 2002 11.72 12.70 11.72 12.64 69,800 +1.03(+8.87%)
Oct 14, 2002 11.48 12.00 11.29 11.61 63,159 -0.05(-0.43%)
Oct 11, 2002 10.82 11.67 10.81 11.66 77,600 +0.92(+8.57%)
Oct 10, 2002 9.980 10.82 9.980 10.74 52,600 +0.75(+7.51%)
Oct 09, 2002 9.990 10.62 9.900 9.990 91,200 -0.10(-0.99%)
Oct 08, 2002 10.05 10.29 9.780 10.09 132,000 +0.10(+1.00%)
Oct 07, 2002 10.80 10.80 9.900 9.990 147,122 -0.73(-6.81%)
Oct 04, 2002 11.35 11.35 10.47 10.72 77,740 -0.43(-3.86%)
Oct 03, 2002 11.60 11.68 11.10 11.15 120,732 -0.49(-4.21%)
Oct 02, 2002 11.80 12.35 11.64 11.64 136,924 -0.30(-2.51%)
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.