Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 18.72 18.81 18.44 18.50 786,549 -0.38(-2.03%)
Nov 27, 2002 18.44 18.97 18.32 18.88 1,385,523 +0.65(+3.54%)
Nov 26, 2002 18.29 18.61 18.15 18.24 1,704,966 -0.27(-1.46%)
Nov 25, 2002 18.52 18.68 18.38 18.51 1,889,157 -0.01(-0.04%)
Nov 22, 2002 18.36 18.66 18.19 18.51 1,524,442 +0.16(+0.89%)
Nov 21, 2002 18.26 18.64 18.15 18.35 2,522,826 +0.09(+0.50%)
Nov 20, 2002 17.41 18.26 17.39 18.26 2,049,514 +0.85(+4.89%)
Nov 19, 2002 17.40 17.57 17.29 17.41 1,269,028 -0.01(-0.08%)
Nov 18, 2002 18.08 18.08 17.41 17.42 1,159,727 -0.40(-2.27%)
Nov 15, 2002 17.66 17.83 17.45 17.83 1,453,643 +0.13(+0.76%)
Nov 14, 2002 17.51 17.69 17.42 17.69 1,230,103 +0.60(+3.48%)
Nov 13, 2002 16.85 17.30 16.68 17.10 1,834,859 +0.11(+0.63%)
Nov 12, 2002 16.84 17.23 16.71 16.99 1,616,397 +0.43(+2.61%)
Nov 11, 2002 16.70 16.87 16.49 16.56 1,056,348 -0.27(-1.60%)
Nov 08, 2002 17.12 17.25 16.70 16.83 2,221,153 -0.19(-1.12%)
Nov 07, 2002 17.60 17.60 16.96 17.02 2,495,747 -0.57(-3.26%)
Nov 06, 2002 17.94 17.94 17.30 17.59 2,406,190 -0.16(-0.92%)
Nov 05, 2002 17.73 17.86 17.58 17.75 1,282,568 +0.04(+0.24%)
Nov 04, 2002 18.12 18.14 17.68 17.71 1,285,529 -0.16(-0.87%)
Nov 01, 2002 17.07 17.97 17.07 17.87 1,912,428 +0.55(+3.15%)
Oct 31, 2002 17.69 17.78 17.30 17.32 1,870,964 -0.30(-1.69%)
Oct 30, 2002 17.55 17.90 17.52 17.62 1,901,991 +0.07(+0.40%)
Oct 29, 2002 17.80 17.94 17.31 17.55 1,391,728 -0.33(-1.86%)
Oct 28, 2002 18.26 18.31 17.78 17.88 1,056,771 -0.15(-0.83%)
Oct 25, 2002 17.61 18.08 17.34 18.03 1,429,526 +0.43(+2.46%)
Oct 24, 2002 18.09 18.29 17.57 17.60 1,573,381 -0.48(-2.63%)
Oct 23, 2002 17.83 18.07 17.56 18.07 1,204,294 +0.10(+0.55%)
Oct 22, 2002 18.12 18.17 17.84 17.97 1,538,263 -0.19(-1.05%)
Oct 21, 2002 17.76 18.25 17.58 18.17 1,366,906 +0.27(+1.51%)
Oct 18, 2002 17.75 18.07 17.41 17.90 1,966,867 +0.14(+0.80%)
Oct 17, 2002 18.12 18.16 17.60 17.75 2,500,260 +0.35(+2.00%)
Oct 16, 2002 17.78 17.94 17.26 17.41 1,835,987 -0.38(-2.11%)
Oct 15, 2002 17.94 18.05 17.61 17.78 2,525,364 +0.96(+5.69%)
Oct 14, 2002 16.75 17.07 16.64 16.83 1,652,219 +0.07(+0.42%)
Oct 11, 2002 16.35 17.19 16.35 16.75 2,420,011 +0.62(+3.87%)
Oct 10, 2002 15.46 16.24 15.23 16.13 2,305,209 +0.95(+6.26%)
Oct 09, 2002 15.67 15.81 15.14 15.18 2,096,760 -0.68(-4.29%)
Oct 08, 2002 15.24 16.22 15.24 15.86 2,486,298 +0.76(+5.02%)
Oct 07, 2002 15.81 16.02 15.07 15.10 2,646,372 -0.92(-5.75%)
Oct 04, 2002 16.37 16.48 15.63 16.02 2,112,556 -0.30(-1.87%)
Oct 03, 2002 17.27 17.27 16.15 16.33 4,678,116 -1.19(-6.80%)
Oct 02, 2002 17.87 18.15 17.48 17.52 2,472,899 -0.74(-4.08%)
Oct 01, 2002 17.73 18.38 17.53 18.27 1,939,366 +0.56(+3.16%)
Sep 30, 2002 17.44 17.91 17.12 17.70 1,884,080 +0.00(+0.00%)
Sep 27, 2002 18.07 18.30 17.55 17.70 1,400,614 -0.48(-2.61%)
Sep 26, 2002 17.65 18.26 17.51 18.18 3,261,424 +0.62(+3.55%)
Sep 25, 2002 17.34 17.62 16.98 17.56 2,588,407 +0.59(+3.47%)
Sep 24, 2002 17.02 17.55 16.92 16.97 1,857,707 -0.45(-2.57%)
Sep 23, 2002 17.46 17.49 17.02 17.41 1,645,732 -0.12(-0.69%)
Sep 20, 2002 17.44 17.53 17.11 17.53 2,957,212 +0.27(+1.56%)
Sep 19, 2002 17.70 17.75 17.21 17.27 1,835,564 -0.74(-4.13%)
Sep 18, 2002 17.98 18.22 17.73 18.01 1,946,135 -0.34(-1.85%)
Sep 17, 2002 18.83 18.83 18.32 18.35 1,578,317 -0.24(-1.30%)
Sep 16, 2002 18.58 18.59 18.29 18.59 1,530,224 -0.04(-0.23%)
Sep 13, 2002 18.24 18.68 18.12 18.63 1,733,737 +0.33(+1.78%)
Sep 12, 2002 18.97 18.97 18.22 18.31 1,456,604 -0.80(-4.19%)
Sep 11, 2002 19.32 19.39 19.00 19.11 1,170,304 -0.06(-0.33%)
Sep 10, 2002 19.27 19.27 18.94 19.17 1,693,260 -0.06(-0.29%)
Sep 09, 2002 18.86 19.38 18.86 19.23 1,614,704 +0.22(+1.16%)
Sep 06, 2002 19.07 19.08 18.83 19.01 1,402,870 +0.18(+0.94%)
Sep 05, 2002 18.54 18.86 18.44 18.83 1,862,784 +0.08(+0.42%)
Sep 04, 2002 18.58 18.77 18.38 18.75 1,565,765 +0.27(+1.46%)
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.