Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 20.81 20.91 20.33 20.46 46,872 -0.32(-1.53%)
Dec 30, 2002 20.52 20.88 19.46 20.78 110,660 +0.32(+1.55%)
Dec 27, 2002 20.91 20.98 20.33 20.46 82,640 -0.70(-3.29%)
Dec 26, 2002 21.76 21.76 20.69 21.16 53,070 +0.44(+2.13%)
Dec 24, 2002 21.76 21.76 20.69 20.72 69,082 -0.96(-4.43%)
Dec 23, 2002 21.61 22.36 21.58 21.68 91,549 -0.36(-1.62%)
Dec 20, 2002 21.61 22.36 21.36 22.03 138,680 +0.06(+0.28%)
Dec 19, 2002 22.81 22.81 21.68 21.97 224,678 -0.86(-3.77%)
Dec 18, 2002 23.09 23.19 22.83 22.83 40,674 -0.11(-0.47%)
Dec 17, 2002 23.06 23.19 22.92 22.94 77,991 -0.22(-0.94%)
Dec 16, 2002 23.02 23.19 22.62 23.16 93,099 +0.33(+1.45%)
Dec 13, 2002 23.06 23.06 22.72 22.82 27,374 -0.19(-0.84%)
Dec 12, 2002 22.61 23.16 22.47 23.02 43,127 +0.39(+1.72%)
Dec 11, 2002 22.64 23.08 22.61 22.63 38,350 -0.44(-1.91%)
Dec 10, 2002 23.08 23.16 22.54 23.07 127,317 +0.30(+1.32%)
Dec 09, 2002 22.37 23.07 22.36 22.77 110,918 -0.21(-0.91%)
Dec 06, 2002 22.64 22.99 22.34 22.98 34,993 +0.25(+1.09%)
Dec 05, 2002 22.95 22.95 22.46 22.73 31,119 +0.01(+0.03%)
Dec 04, 2002 22.96 22.98 22.50 22.72 40,416 -0.43(-1.87%)
Dec 03, 2002 22.57 23.23 22.46 23.16 110,273 +0.61(+2.71%)
Dec 02, 2002 22.54 22.84 22.44 22.54 45,839 +0.16(+0.73%)
Nov 29, 2002 23.15 23.15 22.34 22.38 36,155 -0.66(-2.86%)
Nov 27, 2002 22.44 23.16 22.43 23.04 46,485 +0.43(+1.92%)
Nov 26, 2002 22.77 23.11 22.34 22.61 45,839 -0.19(-0.82%)
Nov 25, 2002 22.71 22.79 22.30 22.79 50,875 +0.17(+0.75%)
Nov 22, 2002 22.76 22.77 22.38 22.62 27,632 -0.15(-0.65%)
Nov 21, 2002 22.45 22.77 22.33 22.77 60,301 +0.12(+0.55%)
Nov 20, 2002 21.66 22.65 21.66 22.64 42,611 +0.96(+4.43%)
Nov 19, 2002 21.68 21.88 21.61 21.68 56,815 -0.04(-0.18%)
Nov 18, 2002 21.86 21.86 21.57 21.72 98,910 -0.15(-0.71%)
Nov 15, 2002 21.60 22.07 21.54 21.88 98,651 +0.19(+0.89%)
Nov 14, 2002 21.41 22.01 21.41 21.68 73,988 +0.16(+0.76%)
Nov 13, 2002 21.76 21.92 21.13 21.52 57,977 -0.05(-0.25%)
Nov 12, 2002 21.79 21.95 21.37 21.58 28,794 -0.02(-0.07%)
Nov 11, 2002 22.37 22.37 21.53 21.59 33,830 -0.77(-3.46%)
Nov 08, 2002 22.07 22.46 21.72 22.37 37,833 +0.56(+2.56%)
Nov 07, 2002 22.92 22.92 21.65 21.81 75,151 -0.98(-4.28%)
Nov 06, 2002 22.85 23.05 22.61 22.78 193,042 -0.32(-1.37%)
Nov 05, 2002 22.86 23.16 22.81 23.10 56,298 +0.18(+0.78%)
Nov 04, 2002 22.85 22.96 22.54 22.92 87,030 +0.13(+0.58%)
Nov 01, 2002 22.48 22.85 22.07 22.79 123,960 +0.57(+2.54%)
Oct 31, 2002 22.44 22.54 22.14 22.23 397,985 -0.22(-1.00%)
Oct 30, 2002 21.76 22.54 21.61 22.45 118,596 +0.57(+2.62%)
Oct 29, 2002 21.10 21.88 20.79 21.88 65,466 +0.77(+3.67%)
Oct 28, 2002 22.60 22.60 21.10 21.10 64,855 -0.81(-3.68%)
Oct 25, 2002 21.30 22.07 21.22 21.91 72,826 +0.45(+2.09%)
Oct 24, 2002 21.79 21.99 21.30 21.46 83,415 -0.37(-1.70%)
Oct 23, 2002 22.11 22.19 21.66 21.83 60,934 -0.33(-1.50%)
Oct 22, 2002 22.92 22.92 22.09 22.16 47,905 -0.30(-1.34%)
Oct 21, 2002 22.46 22.85 22.17 22.47 55,653 -0.02(-0.11%)
Oct 18, 2002 22.65 22.89 22.46 22.49 54,577 -0.23(-1.02%)
Oct 17, 2002 21.82 22.73 21.82 22.72 42,353 +0.91(+4.19%)
Oct 16, 2002 22.64 22.64 21.68 21.81 57,331 -0.83(-3.66%)
Oct 15, 2002 21.72 22.64 21.72 22.64 44,935 +0.64(+2.89%)
Oct 14, 2002 21.75 22.40 21.68 22.00 44,677 -0.07(-0.32%)
Oct 11, 2002 22.15 22.50 21.52 22.07 62,375 -0.02(-0.10%)
Oct 10, 2002 21.58 22.09 21.51 22.09 51,908 +0.52(+2.40%)
Oct 09, 2002 21.86 22.07 21.35 21.58 69,189 -0.78(-3.47%)
Oct 08, 2002 21.72 22.46 21.72 22.35 44,290 +0.60(+2.78%)
Oct 07, 2002 22.27 22.56 21.65 21.75 102,267 -0.76(-3.37%)
Oct 04, 2002 23.03 23.15 22.39 22.51 109,633 -0.25(-1.09%)
Oct 03, 2002 22.61 23.04 22.32 22.75 40,409 -0.06(-0.24%)
Oct 02, 2002 22.60 23.00 22.46 22.81 55,073 +0.63(+2.83%)
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.