Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 17.14 17.27 16.88 17.06 1,069,034 -0.04(-0.25%)
Nov 27, 2002 17.17 17.34 16.85 17.11 2,109,922 +0.23(+1.35%)
Nov 26, 2002 18.13 18.13 16.82 16.88 4,494,473 -1.24(-6.86%)
Nov 25, 2002 17.08 18.34 16.94 18.12 7,745,209 +0.98(+5.75%)
Nov 22, 2002 16.27 17.23 16.21 17.14 3,392,796 +0.86(+5.31%)
Nov 21, 2002 16.03 16.34 15.97 16.27 3,236,913 +0.24(+1.50%)
Nov 20, 2002 16.12 16.25 15.53 16.03 3,884,595 -0.08(-0.48%)
Nov 19, 2002 16.30 16.30 15.98 16.11 3,327,179 -0.19(-1.18%)
Nov 18, 2002 16.63 16.90 16.30 16.30 2,461,992 -0.26(-1.59%)
Nov 15, 2002 16.21 16.60 16.15 16.57 2,154,222 +0.44(+2.76%)
Nov 14, 2002 16.30 16.31 15.89 16.12 3,917,571 +0.52(+3.31%)
Nov 13, 2002 15.30 15.88 15.07 15.61 3,438,928 +0.31(+2.04%)
Nov 12, 2002 15.43 15.68 15.01 15.29 4,963,622 +0.05(+0.35%)
Nov 11, 2002 15.16 15.42 14.68 15.24 3,872,771 +0.08(+0.55%)
Nov 08, 2002 15.95 16.12 14.90 15.16 5,485,232 -0.79(-4.97%)
Nov 07, 2002 16.78 16.90 15.82 15.95 4,631,870 -1.21(-7.07%)
Nov 06, 2002 16.84 17.32 16.64 17.16 5,051,223 +0.32(+1.93%)
Nov 05, 2002 16.75 16.99 16.55 16.84 8,463,505 -0.11(-0.67%)
Nov 04, 2002 15.88 17.71 15.68 16.95 9,008,098 +1.42(+9.16%)
Nov 01, 2002 15.40 15.73 15.16 15.53 3,164,967 +0.13(+0.86%)
Oct 31, 2002 15.55 15.88 15.27 15.40 4,897,172 -0.16(-1.00%)
Oct 30, 2002 15.26 15.57 15.08 15.55 3,913,740 +0.43(+2.86%)
Oct 29, 2002 15.88 16.04 14.68 15.12 6,363,908 -0.54(-3.45%)
Oct 28, 2002 15.46 16.21 15.37 15.66 8,276,312 +0.86(+5.80%)
Oct 25, 2002 13.14 15.01 13.14 14.80 11,054,235 +1.67(+12.71%)
Oct 24, 2002 13.24 13.48 12.85 13.13 6,777,099 +0.05(+0.41%)
Oct 23, 2002 12.77 13.32 12.62 13.08 6,007,508 +0.46(+3.67%)
Oct 22, 2002 12.09 13.51 12.01 12.62 12,264,663 +0.52(+4.27%)
Oct 21, 2002 10.81 12.15 10.75 12.10 7,694,080 +1.28(+11.82%)
Oct 18, 2002 10.78 10.96 10.54 10.82 7,051,894 -0.20(-1.85%)
Oct 17, 2002 11.05 11.52 10.83 11.02 6,330,933 -0.01(-0.11%)
Oct 16, 2002 11.71 11.71 10.75 11.04 10,079,797 -0.67(-5.74%)
Oct 15, 2002 12.31 12.56 11.53 11.71 8,463,672 -0.17(-1.42%)
Oct 14, 2002 12.70 12.43 10.90 11.88 13,411,806 -0.82(-6.43%)
Oct 11, 2002 13.12 13.21 11.74 12.69 20,968,988 -0.04(-0.28%)
Oct 10, 2002 11.07 13.27 9.067 12.73 45,244,172 +2.11(+19.84%)
Oct 09, 2002 13.36 13.36 10.22 10.62 36,719,212 -3.13(-22.79%)
Oct 08, 2002 14.62 14.71 12.60 13.76 20,811,772 -0.96(-6.53%)
Oct 07, 2002 14.98 15.68 14.72 14.72 7,394,804 -0.46(-3.01%)
Oct 04, 2002 16.80 16.80 14.83 15.17 12,528,466 -1.62(-9.65%)
Oct 03, 2002 17.65 17.65 16.75 16.79 4,781,092 -0.46(-2.68%)
Oct 02, 2002 17.95 18.22 17.21 17.26 3,750,362 -0.74(-4.14%)
Oct 01, 2002 17.21 18.00 16.84 18.00 4,540,771 +0.88(+5.16%)
Sep 30, 2002 17.03 17.44 16.67 17.12 3,093,187 -0.06(-0.35%)
Sep 27, 2002 17.31 17.62 17.09 17.18 4,416,198 -0.18(-1.04%)
Sep 26, 2002 16.63 17.43 16.55 17.36 4,178,709 +1.11(+6.84%)
Sep 25, 2002 16.18 16.89 15.97 16.25 5,356,328 +0.28(+1.77%)
Sep 24, 2002 15.46 16.10 15.35 15.97 6,246,163 -0.02(-0.11%)
Sep 23, 2002 16.36 16.61 15.55 15.98 7,326,189 -0.76(-4.52%)
Sep 20, 2002 17.57 16.93 16.27 16.74 8,219,188 -0.82(-4.68%)
Sep 19, 2002 17.47 18.01 17.39 17.56 4,543,103 -0.13(-0.71%)
Sep 18, 2002 16.81 17.92 16.73 17.69 6,012,671 +0.88(+5.21%)
Sep 17, 2002 17.65 17.83 16.66 16.81 5,009,254 -0.83(-4.73%)
Sep 16, 2002 17.26 17.67 17.18 17.65 3,397,792 -0.01(-0.03%)
Sep 13, 2002 17.38 17.85 17.14 17.65 4,466,660 +0.08(+0.48%)
Sep 12, 2002 18.01 18.04 17.41 17.57 4,467,493 -0.44(-2.47%)
Sep 11, 2002 18.46 18.61 17.89 18.01 5,259,734 -0.45(-2.44%)
Sep 10, 2002 19.39 19.39 18.25 18.46 6,002,345 -0.97(-5.00%)
Sep 09, 2002 19.63 19.64 19.28 19.44 2,915,153 -0.28(-1.40%)
Sep 06, 2002 19.87 19.96 19.53 19.71 2,798,574 +0.03(+0.15%)
Sep 05, 2002 19.09 19.75 18.91 19.68 3,002,421 +0.46(+2.37%)
Sep 04, 2002 19.42 19.48 19.06 19.23 4,353,078 -0.22(-1.11%)
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.