Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 19.20 19.43 19.08 19.17 621,000 +0.00(+0.00%)
Nov 27, 2002 19.75 19.90 18.83 19.17 2,833,200 -0.08(-0.44%)
Nov 26, 2002 19.17 19.50 18.67 19.25 1,701,900 +0.06(+0.31%)
Nov 25, 2002 19.52 19.67 19.00 19.19 1,487,800 -0.28(-1.46%)
Nov 22, 2002 19.18 19.58 19.08 19.48 1,136,900 +0.29(+1.51%)
Nov 21, 2002 19.00 19.41 18.83 19.18 1,352,200 +0.45(+2.43%)
Nov 20, 2002 18.77 19.07 18.50 18.73 2,038,600 -0.03(-0.19%)
Nov 19, 2002 19.33 19.93 18.55 18.76 6,424,200 +1.17(+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 16.83 16.95 14.50 16.09 10,535,900 -0.72(-4.28%)
Nov 11, 2002 16.10 17.24 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 17.67 10,669,700 -2.83(-13.78%)
Nov 06, 2002 20.12 20.59 19.90 20.50 1,625,400 +0.58(+2.89%)
Nov 05, 2002 20.12 20.30 19.65 19.92 1,757,300 -0.17(-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 -1.72(-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 +0.19(+0.89%)
Oct 29, 2002 22.25 22.27 21.52 21.83 1,419,200 -0.27(-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 21.99 21.04 21.95 2,119,200 +0.57(+2.67%)
Oct 24, 2002 22.76 23.00 21.27 21.38 2,518,800 -1.45(-6.35%)
Oct 23, 2002 22.85 23.03 22.33 22.83 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 +0.40(+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 22.17 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 20.58 21.25 20.08 20.83 2,376,000 +0.16(+0.77%)
Oct 07, 2002 20.30 20.86 20.09 20.67 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 21.83 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%)
Oct 01, 2002 21.30 21.58 20.95 21.50 2,438,600 +0.50(+2.36%)
Sep 30, 2002 20.82 21.14 20.24 21.00 2,641,600 +0.19(+0.91%)
Sep 27, 2002 21.00 21.63 20.75 20.82 3,112,700 -0.31(-1.47%)
Sep 26, 2002 22.25 22.25 20.39 21.12 8,912,100 -1.11(-5.01%)
Sep 25, 2002 23.50 23.50 21.34 22.24 6,719,400 -1.26(-5.34%)
Sep 24, 2002 23.48 23.67 23.05 23.50 2,078,800 -0.12(-0.49%)
Sep 23, 2002 22.65 23.75 22.38 23.61 3,357,300 +0.86(+3.78%)
Sep 20, 2002 24.58 24.58 22.41 22.75 6,544,700 -1.47(-6.07%)
Sep 19, 2002 25.08 25.08 24.21 24.22 1,903,400 -0.86(-3.41%)
Sep 18, 2002 24.52 25.38 24.21 25.08 1,992,900 +0.35(+1.42%)
Sep 17, 2002 25.52 25.55 24.71 24.73 1,701,500 -0.67(-2.66%)
Sep 16, 2002 25.50 25.58 25.25 25.40 1,221,800 -0.22(-0.86%)
Sep 13, 2002 25.60 25.78 25.45 25.62 910,300 -0.18(-0.70%)
Sep 12, 2002 25.45 25.95 25.33 25.80 1,579,400 +0.15(+0.58%)
Sep 11, 2002 26.23 26.25 25.61 25.65 897,600 -0.20(-0.77%)
Sep 10, 2002 25.50 25.89 25.25 25.85 1,359,400 +0.25(+0.98%)
Sep 09, 2002 25.23 25.84 25.02 25.60 1,419,800 +0.15(+0.57%)
Sep 06, 2002 26.05 26.23 25.38 25.45 2,115,200 -0.47(-1.79%)
Sep 05, 2002 25.12 26.09 25.02 25.92 2,386,600 +0.32(+1.25%)
Sep 04, 2002 24.65 25.64 24.61 25.60 2,784,000 +1.02(+4.13%)
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.