Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 15.84 16.03 15.71 16.03 346,628 +0.19(+1.20%)
Nov 27, 2002 15.65 15.84 15.63 15.84 681,305 +0.19(+1.21%)
Nov 26, 2002 15.39 15.71 15.34 15.65 1,479,481 +0.21(+1.37%)
Nov 25, 2002 15.34 15.50 15.29 15.44 1,701,270 +0.10(+0.65%)
Nov 22, 2002 15.23 15.44 15.23 15.34 6,583,294 +0.05(+0.31%)
Nov 21, 2002 15.29 15.33 15.05 15.29 929,276 +0.01(+0.03%)
Nov 20, 2002 15.39 15.42 15.07 15.29 951,474 -0.05(-0.34%)
Nov 19, 2002 15.32 15.40 15.31 15.34 331,071 +0.03(+0.17%)
Nov 18, 2002 15.02 15.44 14.92 15.31 1,071,191 -0.26(-1.69%)
Nov 15, 2002 15.47 15.73 15.47 15.58 397,665 +0.10(+0.65%)
Nov 14, 2002 15.18 15.57 15.13 15.47 1,000,803 +0.06(+0.38%)
Nov 13, 2002 15.36 15.51 15.34 15.42 1,783,611 +0.16(+1.04%)
Nov 12, 2002 15.33 15.34 15.15 15.26 691,360 -0.03(-0.17%)
Nov 11, 2002 15.27 15.29 15.15 15.29 249,489 +0.03(+0.17%)
Nov 08, 2002 15.29 15.29 15.15 15.26 355,925 +0.03(+0.17%)
Nov 07, 2002 15.23 15.31 15.20 15.23 507,706 +0.03(+0.17%)
Nov 06, 2002 15.36 15.39 15.21 15.21 391,214 -0.05(-0.35%)
Nov 05, 2002 15.15 15.32 15.08 15.26 182,516 +0.08(+0.52%)
Nov 04, 2002 15.18 15.29 15.13 15.18 278,896 +0.04(+0.24%)
Nov 01, 2002 15.05 15.19 14.94 15.14 170,563 +0.15(+0.98%)
Oct 31, 2002 14.94 15.10 14.89 15.00 113,645 +0.08(+0.57%)
Oct 30, 2002 14.94 14.94 14.83 14.91 280,604 +0.03(+0.18%)
Oct 29, 2002 15.08 15.08 14.76 14.88 668,783 -0.21(-1.36%)
Oct 28, 2002 15.42 15.44 15.04 15.09 392,542 -0.25(-1.65%)
Oct 25, 2002 15.23 15.44 15.23 15.34 170,184 +0.10(+0.66%)
Oct 24, 2002 15.11 15.29 15.10 15.24 130,910 +0.16(+1.08%)
Oct 23, 2002 15.02 15.16 14.80 15.08 125,408 +0.06(+0.39%)
Oct 22, 2002 15.02 15.13 14.94 15.02 338,281 -0.04(-0.25%)
Oct 21, 2002 15.18 15.26 15.06 15.06 145,519 -0.09(-0.63%)
Oct 18, 2002 15.31 15.39 15.15 15.15 127,875 -0.13(-0.86%)
Oct 17, 2002 15.29 15.34 15.15 15.29 328,035 +0.08(+0.52%)
Oct 16, 2002 15.26 15.27 15.13 15.21 160,887 -0.05(-0.35%)
Oct 15, 2002 14.92 15.50 14.92 15.26 457,618 +0.34(+2.30%)
Oct 14, 2002 15.21 15.21 14.91 14.92 72,854 -0.24(-1.57%)
Oct 11, 2002 15.02 15.21 15.01 15.15 165,820 +0.16(+1.05%)
Oct 10, 2002 14.43 15.00 14.39 15.00 625,336 +0.48(+3.34%)
Oct 09, 2002 14.94 14.94 14.51 14.51 764,215 -0.42(-2.79%)
Oct 08, 2002 15.03 15.05 14.52 14.93 369,396 -0.10(-0.67%)
Oct 07, 2002 15.24 15.31 15.00 15.03 357,063 -0.42(-2.73%)
Oct 04, 2002 15.87 15.87 15.36 15.45 251,196 -0.34(-2.14%)
Oct 03, 2002 15.92 16.03 15.77 15.79 276,620 -0.13(-0.83%)
Oct 02, 2002 16.20 16.20 15.89 15.92 234,311 -0.29(-1.79%)
Oct 01, 2002 16.37 16.37 16.03 16.21 231,275 -0.12(-0.74%)
Sep 30, 2002 16.34 16.41 16.23 16.33 347,387 -0.03(-0.19%)
Sep 27, 2002 16.36 16.44 16.31 16.36 177,583 +0.00(+0.00%)
Sep 26, 2002 16.20 16.36 16.14 16.36 174,547 +0.23(+1.44%)
Sep 25, 2002 16.31 16.31 16.00 16.13 231,275 -0.08(-0.49%)
Sep 24, 2002 16.31 16.34 16.13 16.21 290,470 -0.07(-0.42%)
Sep 23, 2002 16.26 16.34 16.22 16.28 161,077 +0.02(+0.13%)
Sep 20, 2002 16.28 16.34 16.10 16.25 396,337 +0.03(+0.19%)
Sep 19, 2002 16.29 16.29 16.13 16.22 267,323 +0.01(+0.03%)
Sep 18, 2002 16.29 16.29 16.15 16.22 381,159 +0.02(+0.10%)
Sep 17, 2002 16.19 16.30 16.15 16.20 347,767 +0.07(+0.42%)
Sep 16, 2002 16.31 16.39 16.10 16.13 135,274 -0.15(-0.94%)
Sep 13, 2002 16.18 16.31 16.14 16.29 176,444 +0.13(+0.78%)
Sep 12, 2002 16.18 16.23 16.13 16.16 507,706 -0.02(-0.13%)
Sep 11, 2002 16.23 16.33 16.18 16.18 178,721 +0.00(+0.00%)
Sep 10, 2002 16.21 16.23 16.11 16.18 167,717 +0.03(+0.20%)
Sep 09, 2002 16.13 16.21 16.08 16.15 480,575 +0.02(+0.13%)
Sep 06, 2002 16.15 16.24 16.04 16.13 86,704 +0.03(+0.16%)
Sep 05, 2002 16.13 16.22 16.08 16.10 101,503 -0.05(-0.33%)
Sep 04, 2002 16.10 16.21 16.07 16.15 652,656 +0.13(+0.82%)
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.