Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 20.00 20.24 19.93 20.10 778,600 +0.09(+0.42%)
Dec 30, 2002 19.82 20.05 19.82 20.02 1,137,600 +0.04(+0.20%)
Dec 27, 2002 20.38 20.40 19.91 19.98 677,100 -0.45(-2.20%)
Dec 26, 2002 20.50 20.73 20.36 20.43 723,300 -0.14(-0.70%)
Dec 24, 2002 20.75 20.80 20.55 20.57 392,900 -0.24(-1.15%)
Dec 23, 2002 20.59 21.04 20.59 20.81 1,091,000 +0.11(+0.53%)
Dec 20, 2002 20.07 20.71 20.07 20.70 1,638,300 +0.72(+3.63%)
Dec 19, 2002 19.99 20.25 19.88 19.98 1,126,200 -0.08(-0.40%)
Dec 18, 2002 20.07 20.22 19.95 20.05 1,274,000 +0.00(+0.02%)
Dec 17, 2002 19.70 20.22 19.70 20.05 1,577,200 +0.39(+1.96%)
Dec 16, 2002 19.73 19.76 19.49 19.66 1,163,600 +0.29(+1.47%)
Dec 13, 2002 19.02 19.54 18.85 19.38 1,481,200 +0.36(+1.89%)
Dec 12, 2002 19.64 19.65 18.82 19.02 2,180,100 -0.62(-3.16%)
Dec 11, 2002 19.07 19.65 19.07 19.64 1,383,400 +0.44(+2.29%)
Dec 10, 2002 18.88 19.21 18.77 19.20 1,260,600 +0.44(+2.35%)
Dec 09, 2002 19.27 19.50 18.70 18.76 1,833,700 -0.54(-2.80%)
Dec 06, 2002 19.35 19.80 19.10 19.30 1,439,700 -0.30(-1.53%)
Dec 05, 2002 19.80 19.80 19.27 19.60 867,400 -0.20(-1.01%)
Dec 04, 2002 19.64 19.90 19.28 19.80 1,236,700 +0.17(+0.87%)
Dec 03, 2002 19.52 19.66 19.25 19.63 966,100 +0.11(+0.59%)
Dec 02, 2002 19.50 19.71 19.25 19.52 1,382,900 +0.35(+1.83%)
Nov 29, 2002 19.20 19.43 19.09 19.16 621,000 +0.00(+0.00%)
Nov 27, 2002 19.75 19.90 18.82 19.16 2,833,200 -0.09(-0.44%)
Nov 26, 2002 19.18 19.50 18.68 19.25 1,701,900 +0.06(+0.31%)
Nov 25, 2002 19.52 19.66 19.00 19.19 1,487,800 -0.29(-1.46%)
Nov 22, 2002 19.18 19.57 19.08 19.48 1,136,900 +0.29(+1.51%)
Nov 21, 2002 19.00 19.41 18.82 19.18 1,352,200 +0.45(+2.43%)
Nov 20, 2002 18.77 19.07 18.50 18.73 2,038,600 -0.04(-0.19%)
Nov 19, 2002 19.32 19.93 18.55 18.77 6,424,200 +1.18(+6.68%)
Nov 18, 2002 16.68 18.47 16.68 17.59 3,481,700 +0.91(+5.42%)
Nov 15, 2002 16.38 16.75 16.15 16.68 3,366,100 +0.21(+1.27%)
Nov 14, 2002 16.12 16.75 15.99 16.48 3,256,900 +1.11(+7.19%)
Nov 13, 2002 15.50 15.68 15.05 15.37 3,565,600 -0.72(-4.50%)
Nov 12, 2002 16.82 16.95 14.50 16.09 10,535,900 -0.72(-4.28%)
Nov 11, 2002 16.10 17.23 15.86 16.82 3,703,700 +0.77(+4.77%)
Nov 08, 2002 16.50 16.95 15.38 16.05 10,960,200 -1.62(-9.19%)
Nov 07, 2002 20.50 20.50 17.14 17.68 10,669,700 -2.82(-13.78%)
Nov 06, 2002 20.12 20.59 19.90 20.50 1,625,400 +0.57(+2.89%)
Nov 05, 2002 20.12 20.30 19.65 19.93 1,757,300 -0.16(-0.82%)
Nov 04, 2002 20.60 20.94 19.70 20.09 3,604,900 -0.39(-1.88%)
Nov 01, 2002 22.20 22.20 19.00 20.48 8,001,400 -1.71(-7.73%)
Oct 31, 2002 22.02 22.38 22.00 22.19 1,121,500 +0.17(+0.77%)
Oct 30, 2002 22.02 22.12 21.66 22.02 1,257,200 +0.20(+0.89%)
Oct 29, 2002 22.25 22.27 21.52 21.82 1,419,200 -0.28(-1.24%)
Oct 28, 2002 22.50 22.54 21.95 22.10 1,787,000 +0.16(+0.71%)
Oct 25, 2002 21.25 21.98 21.04 21.95 2,119,200 +0.57(+2.67%)
Oct 24, 2002 22.77 23.00 21.27 21.38 2,518,800 -1.45(-6.35%)
Oct 23, 2002 22.85 23.03 22.33 22.82 1,638,100 -0.29(-1.23%)
Oct 22, 2002 22.50 23.16 22.38 23.11 1,790,400 +0.46(+2.03%)
Oct 21, 2002 22.15 22.90 21.79 22.65 3,120,000 +0.39(+1.77%)
Oct 18, 2002 22.40 22.61 22.07 22.25 1,658,000 -0.18(-0.80%)
Oct 17, 2002 22.98 23.12 22.39 22.43 1,881,900 +0.43(+1.98%)
Oct 16, 2002 22.76 22.76 21.62 22.00 2,330,000 -0.75(-3.32%)
Oct 15, 2002 22.20 23.00 22.18 22.75 3,471,600 +1.50(+7.06%)
Oct 14, 2002 20.70 21.50 20.49 21.25 1,749,000 +0.40(+1.94%)
Oct 11, 2002 20.12 21.25 20.00 20.85 3,024,800 +1.57(+8.12%)
Oct 10, 2002 18.73 19.55 18.20 19.29 3,942,700 +0.56(+2.99%)
Oct 09, 2002 20.30 20.30 18.65 18.73 6,423,700 -2.10(-10.08%)
Oct 08, 2002 20.57 21.25 20.07 20.82 2,376,000 +0.16(+0.77%)
Oct 07, 2002 20.30 20.86 20.09 20.66 1,983,100 +0.36(+1.75%)
Oct 04, 2002 20.80 21.05 20.00 20.31 2,115,200 -0.43(-2.07%)
Oct 03, 2002 21.55 21.82 20.73 20.74 2,112,100 -0.72(-3.36%)
Oct 02, 2002 21.50 22.48 21.04 21.46 2,679,800 -0.04(-0.19%)
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.