Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 17.35 17.39 16.61 17.01 110,500 -0.33(-1.92%)
Nov 27, 2002 16.07 17.67 16.05 17.35 605,600 +1.29(+8.01%)
Nov 26, 2002 15.61 16.20 15.25 16.06 590,900 +0.61(+3.97%)
Nov 25, 2002 14.97 15.50 14.97 15.45 554,200 +0.08(+0.52%)
Nov 22, 2002 15.31 15.89 15.20 15.37 623,400 +0.10(+0.66%)
Nov 21, 2002 16.69 16.69 14.99 15.27 524,500 -1.37(-8.22%)
Nov 20, 2002 16.35 16.67 16.20 16.63 503,300 +0.37(+2.30%)
Nov 19, 2002 17.10 17.10 16.11 16.26 359,100 -0.68(-4.01%)
Nov 18, 2002 17.50 17.73 16.94 16.94 218,300 -0.53(-3.05%)
Nov 15, 2002 17.43 17.84 16.61 17.47 683,100 -0.02(-0.11%)
Nov 14, 2002 17.74 17.78 17.43 17.49 265,700 -0.31(-1.72%)
Nov 13, 2002 17.90 18.33 17.67 17.80 284,900 -0.07(-0.37%)
Nov 12, 2002 17.67 17.93 17.51 17.87 480,100 +0.13(+0.71%)
Nov 11, 2002 18.66 18.70 17.65 17.74 360,600 -0.91(-4.90%)
Nov 08, 2002 18.38 18.83 18.37 18.65 728,400 +0.13(+0.72%)
Nov 07, 2002 18.27 18.70 17.87 18.52 498,400 +0.19(+1.02%)
Nov 06, 2002 18.72 19.50 18.24 18.33 476,800 -0.48(-2.55%)
Nov 05, 2002 19.33 19.33 18.62 18.81 204,400 -0.49(-2.52%)
Nov 04, 2002 19.07 19.80 18.90 19.30 254,200 +0.33(+1.72%)
Nov 01, 2002 18.60 19.33 18.58 18.97 191,800 +0.40(+2.15%)
Oct 31, 2002 19.13 19.50 18.57 18.57 229,500 -0.69(-3.60%)
Oct 30, 2002 19.43 19.43 19.13 19.27 188,000 +0.05(+0.28%)
Oct 29, 2002 19.23 19.57 19.14 19.21 184,480 -0.12(-0.62%)
Oct 28, 2002 19.63 19.83 18.67 19.33 174,900 -0.30(-1.53%)
Oct 25, 2002 19.92 19.96 19.17 19.63 192,860 -0.12(-0.61%)
Oct 24, 2002 20.12 20.29 19.73 19.75 115,400 -0.34(-1.69%)
Oct 23, 2002 20.32 20.32 19.84 20.09 178,700 -0.06(-0.30%)
Oct 22, 2002 20.85 21.63 20.14 20.15 185,600 -0.61(-2.95%)
Oct 21, 2002 19.97 20.83 19.87 20.77 90,700 +0.73(+3.66%)
Oct 18, 2002 19.96 20.20 19.83 20.03 80,701 +0.07(+0.36%)
Oct 17, 2002 19.87 20.10 19.73 19.96 172,400 +0.22(+1.12%)
Oct 16, 2002 20.34 20.34 19.67 19.74 172,600 -0.69(-3.40%)
Oct 15, 2002 20.47 21.03 20.27 20.43 280,200 +0.27(+1.32%)
Oct 14, 2002 20.10 20.33 19.90 20.17 176,900 +0.00(+0.00%)
Oct 11, 2002 19.19 20.61 19.19 20.17 386,430 +0.92(+4.78%)
Oct 10, 2002 18.73 19.57 18.63 19.25 232,300 +0.57(+3.07%)
Oct 09, 2002 18.59 18.75 18.27 18.67 169,700 +0.08(+0.43%)
Oct 08, 2002 18.53 18.83 18.31 18.59 146,400 +0.20(+1.09%)
Oct 07, 2002 18.60 18.70 18.32 18.39 189,900 -0.27(-1.46%)
Oct 04, 2002 19.79 19.79 18.35 18.67 380,700 -1.23(-6.17%)
Oct 03, 2002 20.00 21.00 19.89 19.89 129,350 -0.11(-0.53%)
Oct 02, 2002 20.45 21.09 19.81 20.00 214,500 -0.73(-3.54%)
Oct 01, 2002 20.10 20.96 20.10 20.73 267,500 +0.62(+3.08%)
Sep 30, 2002 19.61 20.27 19.23 20.11 256,162 +0.44(+2.24%)
Sep 27, 2002 18.85 19.79 18.77 19.67 349,600 +0.75(+3.94%)
Sep 26, 2002 18.43 19.09 18.37 18.93 174,500 +0.73(+4.03%)
Sep 25, 2002 17.30 18.30 17.30 18.19 325,400 +1.19(+7.02%)
Sep 24, 2002 17.60 17.70 16.89 17.00 205,638 -0.90(-5.03%)
Sep 23, 2002 18.63 18.64 17.77 17.90 157,800 -0.86(-4.58%)
Sep 20, 2002 18.93 18.99 18.63 18.76 223,600 -0.07(-0.39%)
Sep 19, 2002 19.17 19.19 18.80 18.83 77,300 -0.37(-1.91%)
Sep 18, 2002 19.81 19.81 18.74 19.20 176,496 -0.63(-3.19%)
Sep 17, 2002 20.22 20.23 19.83 19.83 61,784 -0.10(-0.50%)
Sep 16, 2002 20.53 20.55 19.87 19.93 125,900 -0.53(-2.57%)
Sep 13, 2002 20.00 20.50 19.99 20.46 49,900 +0.46(+2.30%)
Sep 12, 2002 20.53 20.53 19.77 20.00 69,400 -0.37(-1.80%)
Sep 11, 2002 20.49 20.94 20.33 20.37 95,100 +0.09(+0.43%)
Sep 10, 2002 20.20 20.47 20.14 20.28 142,824 +0.21(+1.06%)
Sep 09, 2002 20.30 20.30 19.64 20.07 70,900 -0.20(-0.99%)
Sep 06, 2002 19.62 20.33 19.45 20.27 46,500 +0.71(+3.65%)
Sep 05, 2002 19.45 19.67 19.21 19.55 91,100 +0.09(+0.48%)
Sep 04, 2002 19.13 19.77 19.13 19.46 220,338 +0.16(+0.83%)
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.