Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 22.95 23.41 22.84 23.26 389,200 +0.22(+0.95%)
Dec 30, 2002 22.81 23.07 22.64 23.04 218,800 +0.12(+0.52%)
Dec 27, 2002 22.70 23.09 22.70 22.92 244,600 +0.00(+0.00%)
Dec 26, 2002 23.15 23.25 22.61 22.92 292,300 -0.30(-1.29%)
Dec 24, 2002 23.11 23.35 23.02 23.22 326,000 +0.11(+0.48%)
Dec 23, 2002 22.92 23.11 22.75 23.11 407,400 +0.18(+0.79%)
Dec 20, 2002 22.30 23.00 22.30 22.93 871,500 +0.62(+2.78%)
Dec 19, 2002 21.71 22.47 21.70 22.31 454,400 +0.45(+2.06%)
Dec 18, 2002 21.48 22.00 21.40 21.86 393,400 +0.36(+1.67%)
Dec 17, 2002 21.55 21.74 21.40 21.50 409,200 -0.14(-0.65%)
Dec 16, 2002 21.50 21.85 21.45 21.64 697,100 +0.06(+0.28%)
Dec 13, 2002 21.50 21.68 21.45 21.58 489,200 -0.12(-0.55%)
Dec 12, 2002 21.32 21.80 21.14 21.70 580,100 +0.13(+0.60%)
Dec 11, 2002 21.05 21.80 20.95 21.57 388,300 +0.33(+1.55%)
Dec 10, 2002 20.97 21.28 20.97 21.24 561,900 +0.30(+1.43%)
Dec 09, 2002 21.10 21.11 20.78 20.94 517,000 -0.17(-0.81%)
Dec 06, 2002 20.60 21.26 20.46 21.11 556,700 +0.43(+2.08%)
Dec 05, 2002 20.96 20.96 20.40 20.68 433,200 -0.34(-1.62%)
Dec 04, 2002 20.82 21.34 20.77 21.02 587,000 +0.20(+0.96%)
Dec 03, 2002 20.98 21.18 20.70 20.82 639,400 -0.27(-1.28%)
Dec 02, 2002 21.40 21.54 20.95 21.09 586,900 -0.31(-1.45%)
Nov 29, 2002 21.40 21.49 21.00 21.40 1,049,900 -0.13(-0.60%)
Nov 27, 2002 21.95 22.25 21.50 21.53 718,600 -0.66(-2.97%)
Nov 26, 2002 22.57 22.65 21.83 22.19 558,300 -0.39(-1.73%)
Nov 25, 2002 24.08 24.08 22.20 22.58 886,200 -1.49(-6.19%)
Nov 22, 2002 23.19 24.60 23.19 24.07 959,400 +0.82(+3.53%)
Nov 21, 2002 22.09 23.26 22.09 23.25 839,500 +1.41(+6.46%)
Nov 20, 2002 21.25 22.24 21.23 21.84 346,500 +0.61(+2.87%)
Nov 19, 2002 21.05 21.70 21.02 21.23 343,800 -0.03(-0.14%)
Nov 18, 2002 21.25 21.73 20.80 21.26 752,400 +0.15(+0.71%)
Nov 15, 2002 20.94 21.98 20.86 21.11 1,377,600 +0.17(+0.81%)
Nov 14, 2002 21.20 21.20 20.45 20.94 522,700 +0.53(+2.60%)
Nov 13, 2002 20.50 21.07 19.99 20.41 1,135,700 -0.05(-0.24%)
Nov 12, 2002 20.15 20.95 20.00 20.46 1,137,300 +0.46(+2.30%)
Nov 11, 2002 21.50 21.64 19.60 20.00 1,089,300 -1.50(-6.98%)
Nov 08, 2002 21.98 22.45 21.40 21.50 431,200 -0.39(-1.78%)
Nov 07, 2002 22.67 22.67 21.10 21.89 470,900 -0.78(-3.44%)
Nov 06, 2002 23.00 23.00 22.35 22.67 848,800 +0.16(+0.71%)
Nov 05, 2002 22.00 22.62 21.81 22.51 671,000 +0.70(+3.21%)
Nov 04, 2002 22.90 23.40 21.73 21.81 519,500 -1.19(-5.17%)
Nov 01, 2002 22.51 23.00 22.15 23.00 289,100 +0.47(+2.09%)
Oct 31, 2002 23.15 23.26 22.25 22.53 378,500 -0.73(-3.14%)
Oct 30, 2002 22.58 23.60 22.07 23.26 3,500,000 +1.34(+6.11%)
Oct 29, 2002 20.20 21.99 20.00 21.92 499,800 +1.27(+6.15%)
Oct 28, 2002 21.80 22.00 20.42 20.65 498,200 -1.20(-5.49%)
Oct 25, 2002 22.30 22.40 21.42 21.85 616,000 -0.59(-2.63%)
Oct 24, 2002 22.73 23.06 22.35 22.44 348,900 -0.04(-0.18%)
Oct 23, 2002 22.24 22.48 21.99 22.48 455,600 +0.31(+1.40%)
Oct 22, 2002 22.19 22.28 21.75 22.17 303,000 -0.08(-0.36%)
Oct 21, 2002 20.80 22.48 20.53 22.25 478,600 +1.30(+6.21%)
Oct 18, 2002 21.61 21.65 20.76 20.95 516,000 -0.41(-1.92%)
Oct 17, 2002 22.45 22.54 21.10 21.36 953,800 -0.79(-3.57%)
Oct 16, 2002 22.30 22.60 21.82 22.15 530,500 -0.24(-1.07%)
Oct 15, 2002 22.24 22.92 22.17 22.39 603,100 +0.39(+1.77%)
Oct 14, 2002 22.00 22.49 21.80 22.00 363,600 -0.36(-1.61%)
Oct 11, 2002 22.03 22.72 22.03 22.36 432,800 +0.36(+1.64%)
Oct 10, 2002 20.70 22.40 20.62 22.00 741,500 +1.12(+5.36%)
Oct 09, 2002 21.27 21.60 20.32 20.88 782,100 -0.99(-4.53%)
Oct 08, 2002 21.85 22.02 20.85 21.87 730,500 +0.17(+0.78%)
Oct 07, 2002 21.80 22.21 21.70 21.70 298,500 +0.05(+0.23%)
Oct 04, 2002 22.34 22.56 21.63 21.65 672,400 -0.66(-2.96%)
Oct 03, 2002 22.35 22.70 22.04 22.31 1,080,000 -0.09(-0.40%)
Oct 02, 2002 22.90 22.93 22.20 22.40 328,800 -0.25(-1.10%)
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.