Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2002 15.41 16.28 15.24 16.00 5,015,045 +0.89(+5.91%)
Sep 30, 2002 15.45 15.45 14.87 15.10 5,796,992 -0.52(-3.30%)
Sep 27, 2002 16.11 16.34 15.52 15.62 5,665,784 -0.70(-4.27%)
Sep 26, 2002 16.14 16.70 16.07 16.32 7,228,388 +0.31(+1.92%)
Sep 25, 2002 15.68 16.31 15.38 16.01 4,913,663 +0.83(+5.47%)
Sep 24, 2002 16.02 16.15 15.17 15.18 6,693,084 -0.84(-5.22%)
Sep 23, 2002 16.21 16.42 15.96 16.02 5,453,268 -0.47(-2.88%)
Sep 20, 2002 16.32 16.63 16.28 16.49 9,266,355 +0.52(+3.23%)
Sep 19, 2002 16.39 16.49 15.76 15.98 7,050,001 -0.76(-4.54%)
Sep 18, 2002 16.84 17.02 16.43 16.74 6,342,334 -0.38(-2.20%)
Sep 17, 2002 17.43 17.46 16.88 17.11 12,874,239 -0.08(-0.45%)
Sep 16, 2002 16.41 17.19 16.41 17.19 17,478,020 +0.76(+4.63%)
Sep 13, 2002 16.92 17.29 16.38 16.43 42,150,872 -3.33(-16.87%)
Sep 12, 2002 19.89 20.30 19.62 19.76 9,603,913 -0.13(-0.63%)
Sep 11, 2002 20.94 21.06 19.87 19.89 8,189,725 -1.17(-5.56%)
Sep 10, 2002 21.06 21.48 20.89 21.06 3,645,598 +0.03(+0.13%)
Sep 09, 2002 21.16 21.18 20.85 21.03 2,930,904 -0.16(-0.76%)
Sep 06, 2002 21.00 21.27 20.85 21.19 2,805,144 +0.45(+2.15%)
Sep 05, 2002 20.89 20.89 20.55 20.75 4,618,981 -0.24(-1.13%)
Sep 04, 2002 20.68 21.05 20.50 20.98 3,933,683 +0.68(+3.37%)
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.