Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 17.99 18.05 17.77 18.02 876,574 -0.03(-0.16%)
Dec 30, 2002 17.99 18.11 17.80 18.05 1,180,159 +0.16(+0.92%)
Dec 27, 2002 18.08 18.18 17.79 17.88 954,423 -0.24(-1.34%)
Dec 26, 2002 18.07 18.41 18.01 18.13 786,447 +0.01(+0.04%)
Dec 24, 2002 18.18 18.18 18.06 18.12 336,789 -0.12(-0.67%)
Dec 23, 2002 18.24 18.39 18.01 18.24 1,128,678 +0.01(+0.04%)
Dec 20, 2002 18.19 18.31 18.10 18.23 2,093,705 +0.18(+0.99%)
Dec 19, 2002 18.03 18.42 17.93 18.06 1,434,356 -0.07(-0.40%)
Dec 18, 2002 18.21 18.39 18.06 18.13 1,723,432 -0.22(-1.21%)
Dec 17, 2002 18.49 18.63 18.36 18.35 1,060,176 -0.25(-1.35%)
Dec 16, 2002 18.23 18.62 18.13 18.60 1,448,028 +0.57(+3.14%)
Dec 13, 2002 17.97 18.18 17.82 18.03 1,434,077 +0.06(+0.36%)
Dec 12, 2002 18.08 18.24 17.97 17.97 1,073,848 -0.16(-0.91%)
Dec 11, 2002 18.03 18.23 17.92 18.13 1,105,100 -0.06(-0.35%)
Dec 10, 2002 17.95 18.22 17.92 18.20 1,312,280 +0.29(+1.64%)
Dec 09, 2002 18.06 18.26 17.81 17.90 1,158,255 -0.34(-1.85%)
Dec 06, 2002 18.01 18.38 17.80 18.24 1,234,849 +0.24(+1.31%)
Dec 05, 2002 18.36 18.36 18.01 18.01 1,412,173 -0.32(-1.72%)
Dec 04, 2002 18.13 18.53 18.06 18.32 1,175,695 +0.06(+0.31%)
Dec 03, 2002 18.53 18.61 18.18 18.26 1,859,319 -0.26(-1.39%)
Dec 02, 2002 18.99 19.02 18.49 18.52 1,451,237 -0.18(-0.96%)
Nov 29, 2002 18.92 19.02 18.64 18.70 778,076 -0.39(-2.03%)
Nov 27, 2002 18.64 19.17 18.52 19.09 1,370,597 +0.65(+3.54%)
Nov 26, 2002 18.49 18.82 18.35 18.44 1,686,599 -0.27(-1.46%)
Nov 25, 2002 18.72 18.89 18.58 18.71 1,868,806 -0.01(-0.04%)
Nov 22, 2002 18.56 18.86 18.39 18.71 1,508,020 +0.16(+0.89%)
Nov 21, 2002 18.46 18.84 18.35 18.55 2,495,649 +0.09(+0.50%)
Nov 20, 2002 17.60 18.46 17.58 18.46 2,027,435 +0.86(+4.89%)
Nov 19, 2002 17.59 17.76 17.47 17.60 1,255,358 -0.01(-0.08%)
Nov 18, 2002 18.28 18.28 17.60 17.61 1,147,234 -0.41(-2.27%)
Nov 15, 2002 17.85 18.02 17.64 18.02 1,437,983 +0.14(+0.76%)
Nov 14, 2002 17.70 17.88 17.61 17.88 1,216,852 +0.60(+3.48%)
Nov 13, 2002 17.04 17.49 16.87 17.28 1,815,093 +0.11(+0.63%)
Nov 12, 2002 17.02 17.42 16.89 17.17 1,598,984 +0.44(+2.61%)
Nov 11, 2002 16.88 17.05 16.67 16.74 1,044,969 -0.27(-1.60%)
Nov 08, 2002 17.31 17.44 16.88 17.01 2,197,225 -0.19(-1.12%)
Nov 07, 2002 17.79 17.79 17.15 17.20 2,468,862 -0.58(-3.26%)
Nov 06, 2002 18.13 18.13 17.49 17.78 2,380,269 -0.16(-0.92%)
Nov 05, 2002 17.92 18.06 17.77 17.95 1,268,751 +0.04(+0.24%)
Nov 04, 2002 18.31 18.34 17.87 17.90 1,271,681 -0.16(-0.87%)
Nov 01, 2002 17.26 18.17 17.26 18.06 1,891,826 +0.55(+3.15%)
Oct 31, 2002 17.88 17.98 17.49 17.51 1,850,809 -0.30(-1.69%)
Oct 30, 2002 17.74 18.09 17.71 17.81 1,881,502 +0.07(+0.40%)
Oct 29, 2002 17.99 18.13 17.50 17.74 1,376,736 -0.34(-1.86%)
Oct 28, 2002 18.46 18.51 17.97 18.08 1,045,387 -0.15(-0.83%)
Oct 25, 2002 17.80 18.28 17.52 18.23 1,414,126 +0.44(+2.46%)
Oct 24, 2002 18.29 18.49 17.76 17.79 1,556,432 -0.48(-2.63%)
Oct 23, 2002 18.03 18.27 17.75 18.27 1,191,320 +0.10(+0.55%)
Oct 22, 2002 18.31 18.36 18.03 18.17 1,521,692 -0.19(-1.05%)
Oct 21, 2002 17.95 18.45 17.78 18.36 1,352,181 +0.27(+1.51%)
Oct 18, 2002 17.95 18.27 17.60 18.09 1,945,679 +0.14(+0.80%)
Oct 17, 2002 18.31 18.36 17.79 17.95 2,473,326 +0.35(+2.00%)
Oct 16, 2002 17.98 18.13 17.45 17.60 1,816,209 -0.38(-2.11%)
Oct 15, 2002 18.13 18.24 17.80 17.98 2,498,160 +0.97(+5.69%)
Oct 14, 2002 16.94 17.26 16.82 17.01 1,634,421 +0.07(+0.42%)
Oct 11, 2002 16.53 17.37 16.53 16.94 2,393,942 +0.63(+3.87%)
Oct 10, 2002 15.63 16.41 15.40 16.31 2,280,376 +0.96(+6.26%)
Oct 09, 2002 15.84 15.98 15.30 15.35 2,074,173 -0.69(-4.29%)
Oct 08, 2002 15.41 16.40 15.41 16.03 2,459,514 +0.77(+5.02%)
Oct 07, 2002 15.98 16.20 15.23 15.27 2,617,864 -0.93(-5.75%)
Oct 04, 2002 16.55 16.66 15.80 16.20 2,089,799 -0.31(-1.87%)
Oct 03, 2002 17.45 17.46 16.33 16.51 4,627,721 -1.20(-6.80%)
Oct 02, 2002 18.06 18.35 17.67 17.71 2,446,260 -0.75(-4.08%)
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.