Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 20.27 20.57 20.25 20.57 623,100 +0.29(+1.41%)
Dec 30, 2002 20.08 20.30 20.07 20.28 680,800 +0.52(+2.61%)
Dec 27, 2002 19.90 20.02 19.72 19.77 558,000 -0.12(-0.59%)
Dec 26, 2002 19.88 19.96 19.85 19.88 338,700 +0.03(+0.17%)
Dec 24, 2002 19.82 19.91 19.82 19.85 143,400 -0.05(-0.23%)
Dec 23, 2002 19.76 19.97 19.76 19.90 527,400 -0.02(-0.12%)
Dec 20, 2002 19.72 19.98 19.72 19.92 518,000 +0.33(+1.68%)
Dec 19, 2002 19.53 19.73 19.48 19.59 722,800 +0.21(+1.08%)
Dec 18, 2002 19.73 19.76 19.12 19.38 1,120,000 -0.35(-1.77%)
Dec 17, 2002 20.28 20.28 19.65 19.73 990,800 -0.50(-2.49%)
Dec 16, 2002 19.84 20.24 19.84 20.23 595,900 +0.57(+2.88%)
Dec 13, 2002 19.76 19.81 19.58 19.67 278,600 -0.18(-0.91%)
Dec 12, 2002 19.87 19.97 19.70 19.85 563,100 +0.04(+0.22%)
Dec 11, 2002 19.62 19.82 19.59 19.80 633,400 +0.22(+1.12%)
Dec 10, 2002 19.26 19.62 19.24 19.58 480,000 +0.11(+0.58%)
Dec 09, 2002 19.59 19.70 19.40 19.47 490,800 -0.30(-1.50%)
Dec 06, 2002 19.60 19.84 19.52 19.77 324,600 +0.20(+1.02%)
Dec 05, 2002 19.79 19.79 19.51 19.57 291,200 -0.10(-0.51%)
Dec 04, 2002 19.47 19.73 19.44 19.67 570,800 +0.43(+2.22%)
Dec 03, 2002 19.22 19.42 19.17 19.24 584,000 -0.03(-0.14%)
Dec 02, 2002 19.35 19.35 19.13 19.27 509,900 -0.12(-0.60%)
Nov 29, 2002 19.55 19.56 19.38 19.38 447,900 -0.45(-2.27%)
Nov 27, 2002 19.85 19.86 19.65 19.83 748,200 -0.02(-0.12%)
Nov 26, 2002 19.97 20.01 19.65 19.86 584,600 -0.32(-1.59%)
Nov 25, 2002 20.12 20.28 20.05 20.18 631,300 -0.61(-2.95%)
Nov 22, 2002 20.77 20.89 20.73 20.79 403,600 +0.27(+1.33%)
Nov 21, 2002 20.58 20.66 20.45 20.52 1,027,000 -0.04(-0.18%)
Nov 20, 2002 20.45 20.58 20.25 20.55 668,700 -0.23(-1.11%)
Nov 19, 2002 20.77 20.93 20.76 20.78 373,100 +0.02(+0.11%)
Nov 18, 2002 20.79 20.91 20.67 20.76 419,400 -0.24(-1.14%)
Nov 15, 2002 20.94 21.18 20.80 21.00 354,700 +0.02(+0.11%)
Nov 14, 2002 20.94 21.10 20.81 20.98 340,900 +0.12(+0.58%)
Nov 13, 2002 20.75 21.00 20.68 20.86 701,100 -0.21(-0.98%)
Nov 12, 2002 21.21 21.33 21.03 21.06 658,100 -0.26(-1.24%)
Nov 11, 2002 21.35 21.46 21.23 21.33 455,300 +0.10(+0.46%)
Nov 08, 2002 21.20 21.40 21.15 21.23 342,600 -0.07(-0.33%)
Nov 07, 2002 21.32 21.43 21.26 21.30 305,600 +0.02(+0.08%)
Nov 06, 2002 21.23 21.30 21.05 21.28 425,000 -0.17(-0.81%)
Nov 05, 2002 21.38 21.64 21.35 21.46 559,800 +0.18(+0.86%)
Nov 04, 2002 21.49 21.49 21.23 21.27 822,000 -0.35(-1.63%)
Nov 01, 2002 21.62 21.67 21.43 21.63 846,100 +0.29(+1.36%)
Oct 31, 2002 21.39 21.56 21.31 21.34 9,260,000 +0.40(+1.91%)
Oct 30, 2002 20.67 20.97 20.55 20.94 733,000 +0.99(+4.98%)
Oct 29, 2002 20.31 20.33 19.73 19.94 631,500 -0.14(-0.71%)
Oct 28, 2002 20.34 20.34 20.02 20.09 723,900 -0.25(-1.25%)
Oct 25, 2002 20.03 20.39 20.02 20.34 443,100 +0.11(+0.53%)
Oct 24, 2002 20.57 20.58 20.22 20.23 586,900 -0.19(-0.93%)
Oct 23, 2002 20.34 20.43 20.14 20.42 890,300 -0.24(-1.15%)
Oct 22, 2002 20.91 20.95 20.54 20.66 1,019,600 -0.06(-0.29%)
Oct 21, 2002 20.08 20.80 20.06 20.72 5,640,000 +0.49(+2.41%)
Oct 18, 2002 20.01 20.30 19.87 20.23 738,500 -0.21(-1.04%)
Oct 17, 2002 20.71 20.74 20.15 20.45 542,800 -0.08(-0.39%)
Oct 16, 2002 20.72 20.82 20.41 20.53 319,700 -0.14(-0.69%)
Oct 15, 2002 20.70 20.82 20.55 20.67 1,017,200 +0.40(+1.97%)
Oct 14, 2002 20.10 20.36 20.09 20.27 401,100 +0.17(+0.86%)
Oct 11, 2002 20.07 20.36 19.87 20.10 699,700 +0.20(+1.01%)
Oct 10, 2002 19.52 20.02 19.51 19.90 963,100 +0.18(+0.90%)
Oct 09, 2002 19.88 19.99 19.67 19.72 849,900 -0.57(-2.79%)
Oct 08, 2002 20.64 20.65 20.08 20.29 400,000 -0.19(-0.94%)
Oct 07, 2002 20.43 20.78 20.33 20.48 773,400 -0.00(-0.02%)
Oct 04, 2002 20.74 20.75 20.44 20.48 642,100 -0.17(-0.84%)
Oct 03, 2002 20.65 20.92 20.59 20.66 723,200 +0.28(+1.37%)
Oct 02, 2002 20.46 20.79 20.29 20.38 553,900 -0.24(-1.16%)
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.