Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 13.24 13.66 13.14 13.54 7,216,457 +0.22(+1.68%)
Dec 30, 2002 13.00 13.34 12.87 13.32 9,089,576 +0.02(+0.19%)
Dec 27, 2002 13.62 13.84 13.24 13.29 6,607,579 -0.46(-3.32%)
Dec 26, 2002 13.66 14.07 13.66 13.75 4,959,417 +0.12(+0.91%)
Dec 24, 2002 13.54 13.82 13.54 13.63 2,844,842 -0.18(-1.32%)
Dec 23, 2002 13.70 14.09 13.68 13.81 6,878,298 +0.14(+1.03%)
Dec 20, 2002 13.74 13.87 13.46 13.67 9,083,795 +0.22(+1.60%)
Dec 19, 2002 13.63 13.83 13.28 13.45 8,591,009 -0.27(-2.00%)
Dec 18, 2002 14.15 14.15 13.62 13.73 8,738,532 -0.42(-2.94%)
Dec 17, 2002 13.99 14.32 13.92 14.14 6,417,304 +0.12(+0.89%)
Dec 16, 2002 13.83 14.16 13.74 14.02 7,088,323 +0.30(+2.18%)
Dec 13, 2002 13.72 13.91 13.62 13.72 7,222,117 -0.29(-2.07%)
Dec 12, 2002 13.88 14.16 13.73 14.01 6,803,995 +0.01(+0.06%)
Dec 11, 2002 13.83 14.24 13.80 14.00 6,483,419 -0.15(-1.06%)
Dec 10, 2002 13.83 14.27 13.70 14.15 11,503,170 +0.16(+1.13%)
Dec 09, 2002 14.22 14.31 13.93 13.99 7,446,713 -0.27(-1.86%)
Dec 06, 2002 14.32 14.48 13.99 14.26 11,559,410 -0.39(-2.66%)
Dec 05, 2002 14.72 14.78 14.37 14.65 7,681,184 -0.03(-0.23%)
Dec 04, 2002 14.48 14.86 13.99 14.68 20,630,320 -0.71(-4.64%)
Dec 03, 2002 15.78 15.85 15.32 15.40 8,673,019 -0.71(-4.38%)
Dec 02, 2002 16.52 16.81 15.90 16.10 10,049,859 -0.36(-2.17%)
Nov 29, 2002 16.40 16.73 16.40 16.46 4,682,917 -0.06(-0.35%)
Nov 27, 2002 16.15 16.77 16.04 16.52 8,522,968 +0.73(+4.63%)
Nov 26, 2002 15.82 16.13 15.67 15.79 8,210,219 -0.52(-3.21%)
Nov 25, 2002 16.23 16.69 16.13 16.31 8,706,739 +0.09(+0.56%)
Nov 22, 2002 16.23 16.44 15.74 16.22 10,157,400 -0.02(-0.10%)
Nov 21, 2002 15.40 16.32 15.32 16.23 10,798,553 +0.83(+5.39%)
Nov 20, 2002 14.95 15.47 14.89 15.40 6,120,091 +0.31(+2.03%)
Nov 19, 2002 15.11 15.33 14.95 15.10 5,660,783 -0.11(-0.71%)
Nov 18, 2002 15.49 15.69 15.17 15.20 6,337,100 -0.18(-1.19%)
Nov 15, 2002 15.15 15.52 14.91 15.39 7,072,547 +0.34(+2.26%)
Nov 14, 2002 15.10 15.19 14.90 15.05 6,817,844 +0.18(+1.23%)
Nov 13, 2002 14.56 14.95 14.17 14.86 8,057,277 +0.29(+1.99%)
Nov 12, 2002 14.42 14.75 14.31 14.57 6,640,576 +0.15(+1.04%)
Nov 11, 2002 14.61 14.70 14.20 14.42 5,403,070 -0.26(-1.75%)
Nov 08, 2002 14.17 14.94 14.17 14.68 12,714,664 -0.48(-3.18%)
Nov 07, 2002 15.53 15.65 14.91 15.16 11,082,278 -0.50(-3.18%)
Nov 06, 2002 15.53 15.77 15.02 15.66 12,378,914 +0.19(+1.23%)
Nov 05, 2002 15.11 15.57 15.05 15.47 9,521,788 +0.48(+3.21%)
Nov 04, 2002 15.07 15.44 14.81 14.99 15,043,960 +0.85(+5.99%)
Nov 01, 2002 13.91 14.20 13.73 14.14 7,498,256 +0.27(+1.98%)
Oct 31, 2002 13.90 13.98 13.72 13.87 8,830,056 -0.11(-0.77%)
Oct 30, 2002 13.91 14.18 13.83 13.98 7,249,333 +0.07(+0.48%)
Oct 29, 2002 14.22 14.46 13.72 13.91 9,952,434 -0.52(-3.62%)
Oct 28, 2002 14.95 15.07 14.28 14.43 9,547,679 -0.50(-3.34%)
Oct 25, 2002 14.41 14.97 14.24 14.93 8,339,678 +0.48(+3.33%)
Oct 24, 2002 14.91 15.04 14.22 14.45 14,316,582 -0.33(-2.25%)
Oct 23, 2002 14.12 14.91 14.06 14.78 15,144,155 +0.57(+4.03%)
Oct 22, 2002 14.28 14.52 13.82 14.21 10,014,936 -0.22(-1.55%)
Oct 21, 2002 13.91 14.45 13.72 14.43 10,523,137 +0.52(+3.76%)
Oct 18, 2002 13.49 13.93 13.21 13.91 9,899,567 +0.00(+0.00%)
Oct 17, 2002 13.91 14.03 13.70 13.91 9,394,737 +0.29(+2.13%)
Oct 16, 2002 13.62 13.84 13.34 13.62 9,809,487 -0.29(-2.09%)
Oct 15, 2002 13.62 13.91 13.38 13.91 13,793,207 +0.56(+4.17%)
Oct 14, 2002 12.75 13.48 12.74 13.35 9,517,452 +0.07(+0.50%)
Oct 11, 2002 13.16 13.41 12.88 13.29 10,644,647 +0.65(+5.12%)
Oct 10, 2002 11.87 12.81 11.62 12.64 10,980,518 +0.85(+7.18%)
Oct 09, 2002 11.89 12.20 11.63 11.79 9,482,167 -0.37(-3.07%)
Oct 08, 2002 11.75 12.41 11.54 12.17 14,074,644 +0.42(+3.61%)
Oct 07, 2002 12.50 12.79 11.71 11.74 15,013,010 -0.76(-6.05%)
Oct 04, 2002 13.33 13.45 12.26 12.50 17,748,264 -0.79(-5.94%)
Oct 03, 2002 13.74 13.83 13.13 13.29 15,898,508 -0.21(-1.54%)
Oct 02, 2002 13.04 13.87 12.90 13.49 18,109,544 +0.46(+3.50%)
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.