Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 15.66 16.95 15.53 16.74 9,511,278 +1.07(+6.81%)
Dec 30, 2002 15.65 15.77 15.34 15.67 4,914,237 +0.20(+1.26%)
Dec 27, 2002 15.93 15.94 15.43 15.47 3,516,827 -0.33(-2.12%)
Dec 26, 2002 15.99 16.28 15.66 15.81 3,171,525 +0.04(+0.27%)
Dec 24, 2002 15.83 15.93 15.55 15.77 2,360,611 -0.13(-0.83%)
Dec 23, 2002 16.06 16.25 15.84 15.90 6,862,867 -0.51(-3.10%)
Dec 20, 2002 16.74 16.74 16.00 16.41 9,870,633 -0.27(-1.59%)
Dec 19, 2002 16.12 16.91 16.11 16.67 8,193,884 +0.15(+0.89%)
Dec 18, 2002 16.74 17.40 16.26 16.53 7,158,696 -0.24(-1.41%)
Dec 17, 2002 17.02 17.09 16.67 16.76 3,967,812 -0.26(-1.52%)
Dec 16, 2002 16.70 17.17 16.58 17.02 4,548,429 +0.49(+2.95%)
Dec 13, 2002 16.74 16.77 16.46 16.53 4,916,674 -0.52(-3.03%)
Dec 12, 2002 17.54 17.61 16.88 17.05 7,279,007 -0.25(-1.45%)
Dec 11, 2002 16.89 18.54 16.61 17.30 7,557,198 +0.41(+2.44%)
Dec 10, 2002 16.70 16.98 16.35 16.89 7,116,394 +0.58(+3.55%)
Dec 09, 2002 16.88 16.88 16.30 16.31 5,868,118 -0.68(-4.02%)
Dec 06, 2002 16.56 17.25 16.53 16.99 4,861,753 +0.03(+0.16%)
Dec 05, 2002 17.71 17.75 16.88 16.97 4,445,183 -0.47(-2.68%)
Dec 04, 2002 17.47 17.60 17.20 17.43 5,018,343 -0.24(-1.38%)
Dec 03, 2002 17.85 17.92 17.43 17.68 4,864,334 -0.33(-1.86%)
Dec 02, 2002 18.76 18.82 17.71 18.01 8,258,843 -0.13(-0.69%)
Nov 29, 2002 17.78 18.23 17.51 18.14 6,593,423 +1.09(+6.42%)
Nov 27, 2002 16.98 17.56 16.85 17.04 5,448,393 +0.28(+1.66%)
Nov 26, 2002 16.88 17.36 16.74 16.76 4,767,541 -0.32(-1.88%)
Nov 25, 2002 16.95 17.22 16.42 17.09 4,168,856 +0.24(+1.41%)
Nov 22, 2002 17.21 17.26 16.63 16.85 7,023,042 -0.36(-2.11%)
Nov 21, 2002 16.56 17.36 16.39 17.21 9,906,912 +1.24(+7.77%)
Nov 20, 2002 15.93 16.03 15.70 15.97 5,070,397 -0.06(-0.39%)
Nov 19, 2002 15.83 16.18 15.77 16.03 5,676,108 +0.20(+1.23%)
Nov 18, 2002 16.32 16.49 15.76 15.84 6,609,197 -0.47(-2.87%)
Nov 15, 2002 16.04 16.32 15.76 16.30 10,369,656 +0.15(+0.95%)
Nov 14, 2002 15.06 16.21 14.99 16.15 25,150,654 -1.46(-8.28%)
Nov 13, 2002 17.45 18.05 17.33 17.61 4,655,977 -0.02(-0.12%)
Nov 12, 2002 17.57 17.83 17.36 17.63 5,956,594 +0.33(+1.89%)
Nov 11, 2002 18.14 18.14 17.25 17.30 4,405,749 -0.84(-4.61%)
Nov 08, 2002 18.23 18.41 17.92 18.14 5,908,843 +0.15(+0.81%)
Nov 07, 2002 18.88 18.96 17.92 17.99 4,901,044 -0.89(-4.73%)
Nov 06, 2002 18.27 19.01 18.27 18.88 8,097,377 +0.90(+5.00%)
Nov 05, 2002 17.30 18.02 17.19 17.98 3,921,495 +0.51(+2.91%)
Nov 04, 2002 17.45 18.13 17.29 17.48 5,132,058 +0.30(+1.75%)
Nov 01, 2002 16.53 17.36 16.49 17.18 4,337,348 +0.48(+2.88%)
Oct 31, 2002 16.93 17.09 16.64 16.69 4,348,390 -0.19(-1.12%)
Oct 30, 2002 16.84 16.94 16.60 16.88 4,136,161 +0.16(+0.96%)
Oct 29, 2002 16.58 16.80 16.21 16.72 6,311,646 +0.21(+1.27%)
Oct 28, 2002 16.81 16.95 16.42 16.51 4,212,449 -0.14(-0.84%)
Oct 25, 2002 16.21 16.81 16.14 16.65 4,297,197 +0.24(+1.44%)
Oct 24, 2002 16.95 17.22 16.26 16.42 6,442,425 +0.03(+0.17%)
Oct 23, 2002 16.13 16.54 16.04 16.39 3,953,616 +0.10(+0.60%)
Oct 22, 2002 16.46 16.59 16.05 16.29 3,754,293 -0.49(-2.91%)
Oct 21, 2002 15.75 16.88 15.73 16.78 5,031,392 +1.03(+6.51%)
Oct 18, 2002 15.34 15.87 15.24 15.75 5,859,227 +0.22(+1.39%)
Oct 17, 2002 15.48 15.76 15.15 15.54 8,195,031 +0.66(+4.45%)
Oct 16, 2002 15.48 15.48 14.78 14.87 5,091,906 -0.70(-4.52%)
Oct 15, 2002 15.52 15.61 15.20 15.58 7,042,257 +0.95(+6.48%)
Oct 14, 2002 14.61 14.89 14.37 14.63 4,117,232 -0.35(-2.33%)
Oct 11, 2002 14.09 15.14 14.05 14.98 8,600,273 +1.31(+9.59%)
Oct 10, 2002 13.39 13.83 13.09 13.67 13,568,284 +0.28(+2.08%)
Oct 09, 2002 13.53 13.77 13.28 13.39 5,451,691 -0.37(-2.69%)
Oct 08, 2002 14.30 14.37 13.39 13.76 6,764,783 -0.24(-1.69%)
Oct 07, 2002 14.30 14.64 13.74 14.00 6,422,923 +0.02(+0.15%)
Oct 04, 2002 15.45 15.48 13.90 13.98 7,472,450 -1.11(-7.35%)
Oct 03, 2002 15.12 15.50 14.88 15.08 4,789,050 -0.19(-1.23%)
Oct 02, 2002 16.00 16.20 15.17 15.27 4,141,323 -0.73(-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.