Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 16.88 18.27 16.74 18.04 8,822,042 +1.15(+6.81%)
Dec 30, 2002 16.87 17.00 16.54 16.89 4,558,126 +0.21(+1.26%)
Dec 27, 2002 17.18 17.19 16.63 16.68 3,261,979 -0.36(-2.12%)
Dec 26, 2002 17.24 17.55 16.89 17.04 2,941,700 +0.05(+0.27%)
Dec 24, 2002 17.07 17.17 16.77 17.00 2,189,549 -0.14(-0.83%)
Dec 23, 2002 17.32 17.52 17.07 17.14 6,365,548 -0.55(-3.10%)
Dec 20, 2002 18.04 18.04 17.25 17.69 9,155,355 -0.29(-1.59%)
Dec 19, 2002 17.38 18.23 17.37 17.98 7,600,113 +0.16(+0.89%)
Dec 18, 2002 18.04 18.76 17.53 17.82 6,639,940 -0.26(-1.41%)
Dec 17, 2002 18.35 18.42 17.97 18.07 3,680,284 -0.28(-1.52%)
Dec 16, 2002 18.01 18.51 17.87 18.35 4,218,826 +0.53(+2.95%)
Dec 13, 2002 18.04 18.08 17.74 17.83 4,560,387 -0.56(-3.03%)
Dec 12, 2002 18.91 18.98 18.19 18.38 6,751,532 -0.27(-1.45%)
Dec 11, 2002 18.21 19.99 17.91 18.65 7,009,565 +0.44(+2.44%)
Dec 10, 2002 18.01 18.31 17.63 18.21 6,600,703 +0.62(+3.55%)
Dec 09, 2002 18.19 18.19 17.57 17.59 5,442,883 -0.74(-4.02%)
Dec 06, 2002 17.86 18.59 17.82 18.32 4,509,445 +0.03(+0.16%)
Dec 05, 2002 19.10 19.13 18.20 18.29 4,123,062 -0.50(-2.68%)
Dec 04, 2002 18.83 18.98 18.54 18.80 4,654,688 -0.26(-1.38%)
Dec 03, 2002 19.25 19.31 18.79 19.06 4,511,839 -0.36(-1.86%)
Dec 02, 2002 20.22 20.29 19.10 19.42 7,660,364 -0.14(-0.69%)
Nov 29, 2002 19.17 19.65 18.88 19.56 6,115,629 +1.18(+6.42%)
Nov 27, 2002 18.31 18.93 18.16 18.38 5,053,574 +0.30(+1.66%)
Nov 26, 2002 18.19 18.72 18.05 18.07 4,422,060 -0.35(-1.88%)
Nov 25, 2002 18.27 18.56 17.71 18.42 3,866,759 +0.26(+1.41%)
Nov 22, 2002 18.56 18.61 17.93 18.16 6,514,116 -0.39(-2.11%)
Nov 21, 2002 17.85 18.71 17.67 18.56 9,189,006 +1.34(+7.77%)
Nov 20, 2002 17.18 17.28 16.93 17.22 4,702,969 -0.07(-0.39%)
Nov 19, 2002 17.07 17.44 17.00 17.28 5,264,788 +0.21(+1.23%)
Nov 18, 2002 17.59 17.78 16.99 17.07 6,130,260 -0.50(-2.87%)
Nov 15, 2002 17.29 17.59 16.99 17.58 9,618,217 +0.17(+0.95%)
Nov 14, 2002 16.24 17.47 16.16 17.41 23,328,108 -1.57(-8.28%)
Nov 13, 2002 18.82 19.47 18.68 18.98 4,318,581 -0.02(-0.12%)
Nov 12, 2002 18.94 19.22 18.72 19.01 5,524,948 +0.35(+1.89%)
Nov 11, 2002 19.56 19.56 18.60 18.65 4,086,485 -0.90(-4.61%)
Nov 08, 2002 19.65 19.85 19.32 19.56 5,480,657 +0.16(+0.81%)
Nov 07, 2002 20.36 20.44 19.32 19.40 4,545,889 -0.96(-4.73%)
Nov 06, 2002 19.70 20.50 19.70 20.36 7,510,599 +0.97(+5.00%)
Nov 05, 2002 18.65 19.43 18.53 19.39 3,637,323 +0.55(+2.91%)
Nov 04, 2002 18.81 19.55 18.65 18.84 4,760,162 +0.32(+1.75%)
Nov 01, 2002 17.82 18.72 17.78 18.52 4,023,041 +0.52(+2.88%)
Oct 31, 2002 18.25 18.42 17.94 18.00 4,033,283 -0.20(-1.12%)
Oct 30, 2002 18.16 18.26 17.90 18.20 3,836,433 +0.17(+0.96%)
Oct 29, 2002 17.87 18.11 17.48 18.03 5,854,272 +0.23(+1.27%)
Oct 28, 2002 18.12 18.27 17.71 17.80 3,907,193 -0.15(-0.84%)
Oct 25, 2002 17.48 18.13 17.41 17.95 3,985,799 +0.26(+1.44%)
Oct 24, 2002 18.27 18.56 17.53 17.70 5,975,574 +0.03(+0.17%)
Oct 23, 2002 17.39 17.83 17.29 17.67 3,667,116 +0.11(+0.60%)
Oct 22, 2002 17.74 17.89 17.31 17.56 3,482,237 -0.53(-2.91%)
Oct 21, 2002 16.98 18.19 16.95 18.09 4,666,792 +1.11(+6.51%)
Oct 18, 2002 16.54 17.10 16.43 16.98 5,434,637 +0.23(+1.39%)
Oct 17, 2002 16.69 16.99 16.33 16.75 7,601,177 +0.71(+4.45%)
Oct 16, 2002 16.69 16.69 15.94 16.04 4,722,920 -0.76(-4.52%)
Oct 15, 2002 16.73 16.83 16.39 16.80 6,531,939 +1.02(+6.48%)
Oct 14, 2002 15.75 16.05 15.50 15.77 3,818,876 -0.38(-2.33%)
Oct 11, 2002 15.19 16.32 15.15 16.15 7,977,052 +1.41(+9.59%)
Oct 10, 2002 14.44 14.91 14.11 14.74 12,585,056 +0.30(+2.08%)
Oct 09, 2002 14.59 14.85 14.32 14.44 5,056,633 -0.40(-2.69%)
Oct 08, 2002 15.41 15.49 14.44 14.83 6,274,572 -0.26(-1.69%)
Oct 07, 2002 15.41 15.79 14.81 15.09 5,957,485 +0.02(+0.15%)
Oct 04, 2002 16.65 16.69 14.98 15.07 6,930,958 -1.20(-7.35%)
Oct 03, 2002 16.30 16.71 16.04 16.26 4,442,011 -0.20(-1.23%)
Oct 02, 2002 17.25 17.47 16.35 16.47 3,841,221 -0.78(-4.53%)
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.