Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 22.25 23.27 22.19 22.95 986,100 +0.50(+2.23%)
Dec 30, 2002 22.70 22.95 22.33 22.45 375,300 -0.35(-1.54%)
Dec 27, 2002 22.45 23.47 22.20 22.80 598,200 +0.19(+0.84%)
Dec 26, 2002 22.50 22.85 22.45 22.61 201,100 +0.04(+0.18%)
Dec 24, 2002 23.03 23.03 22.50 22.57 252,500 -0.44(-1.91%)
Dec 23, 2002 21.30 23.34 20.85 23.01 1,219,900 +0.98(+4.45%)
Dec 20, 2002 21.30 22.52 20.85 22.03 1,897,600 +0.67(+3.14%)
Dec 19, 2002 20.71 21.63 20.61 21.36 700,500 +0.41(+1.96%)
Dec 18, 2002 21.16 21.30 20.70 20.95 723,000 -0.40(-1.87%)
Dec 17, 2002 19.40 21.48 19.11 21.35 1,145,200 +1.95(+10.05%)
Dec 16, 2002 18.58 19.40 18.57 19.40 256,300 +0.55(+2.92%)
Dec 13, 2002 18.81 19.04 18.56 18.85 172,700 -0.15(-0.79%)
Dec 12, 2002 19.33 19.36 18.83 19.00 221,400 -0.33(-1.71%)
Dec 11, 2002 18.90 19.39 18.60 19.33 168,100 +0.33(+1.74%)
Dec 10, 2002 19.20 19.47 18.89 19.00 271,800 -0.36(-1.86%)
Dec 09, 2002 19.07 19.46 18.93 19.36 381,900 -0.07(-0.36%)
Dec 06, 2002 18.90 19.50 18.24 19.43 515,300 +0.28(+1.46%)
Dec 05, 2002 19.20 19.49 18.70 19.15 195,600 -0.07(-0.36%)
Dec 04, 2002 19.35 19.57 18.51 19.22 264,400 -0.18(-0.93%)
Dec 03, 2002 18.55 19.83 18.30 19.40 245,000 +0.06(+0.31%)
Dec 02, 2002 19.70 20.15 19.26 19.34 274,000 -0.28(-1.43%)
Nov 29, 2002 19.36 19.74 19.27 19.62 218,700 +0.37(+1.92%)
Nov 27, 2002 18.65 19.68 18.65 19.25 343,100 +0.66(+3.55%)
Nov 26, 2002 18.80 18.99 18.35 18.59 431,300 -0.41(-2.16%)
Nov 25, 2002 18.80 19.22 18.70 19.00 535,100 +0.37(+1.99%)
Nov 22, 2002 19.08 19.08 18.38 18.63 432,900 -0.61(-3.17%)
Nov 21, 2002 18.98 19.50 18.98 19.24 367,000 +0.04(+0.21%)
Nov 20, 2002 18.51 19.20 18.26 19.20 440,400 +0.48(+2.56%)
Nov 19, 2002 18.17 19.20 18.16 18.72 777,000 +0.60(+3.31%)
Nov 18, 2002 16.89 18.48 16.88 18.12 647,900 +1.24(+7.35%)
Nov 15, 2002 16.97 16.97 16.73 16.88 158,900 -0.12(-0.71%)
Nov 14, 2002 16.89 17.25 16.55 17.00 556,700 +0.11(+0.65%)
Nov 13, 2002 16.80 17.00 16.75 16.89 607,500 +0.12(+0.72%)
Nov 12, 2002 16.68 16.93 16.57 16.77 342,300 -0.05(-0.30%)
Nov 11, 2002 17.00 17.15 16.57 16.82 263,100 -0.18(-1.06%)
Nov 08, 2002 16.37 17.16 16.20 17.00 660,100 +0.53(+3.22%)
Nov 07, 2002 16.42 16.72 15.95 16.47 540,100 -0.50(-2.95%)
Nov 06, 2002 17.81 17.82 16.90 16.97 865,400 -1.03(-5.72%)
Nov 05, 2002 16.22 18.05 16.22 18.00 1,780,700 +1.75(+10.77%)
Nov 04, 2002 14.11 16.45 14.10 16.25 1,741,500 +2.20(+15.66%)
Nov 01, 2002 14.04 14.15 13.34 14.05 493,500 -0.04(-0.28%)
Oct 31, 2002 13.88 14.10 13.66 14.09 139,300 +0.24(+1.73%)
Oct 30, 2002 13.16 13.87 12.95 13.85 328,600 +0.70(+5.32%)
Oct 29, 2002 13.30 13.55 13.15 13.15 297,407 -0.21(-1.57%)
Oct 28, 2002 13.48 14.00 13.29 13.36 419,100 +0.07(+0.51%)
Oct 25, 2002 12.74 13.62 12.25 13.29 215,069 +0.44(+3.44%)
Oct 24, 2002 13.29 13.50 12.62 12.85 105,700 -0.45(-3.38%)
Oct 23, 2002 12.90 13.57 12.90 13.30 222,500 -0.20(-1.48%)
Oct 22, 2002 13.43 13.70 13.13 13.50 389,400 +0.08(+0.60%)
Oct 21, 2002 12.33 13.45 12.33 13.42 467,800 +0.90(+7.19%)
Oct 18, 2002 10.19 12.60 10.19 12.52 431,500 +2.51(+25.07%)
Oct 17, 2002 10.40 10.63 10.00 10.01 66,331 -0.29(-2.82%)
Oct 16, 2002 10.30 10.79 10.11 10.30 92,800 -0.03(-0.29%)
Oct 15, 2002 9.760 10.58 9.760 10.33 38,300 +0.73(+7.58%)
Oct 14, 2002 9.850 10.10 9.600 9.602 53,200 -0.23(-2.31%)
Oct 11, 2002 8.900 10.30 8.900 9.829 87,300 +0.73(+8.01%)
Oct 10, 2002 8.310 9.250 8.310 9.100 94,500 +0.64(+7.57%)
Oct 09, 2002 9.010 9.110 8.260 8.460 114,000 -0.54(-6.00%)
Oct 08, 2002 8.830 9.239 8.830 9.000 89,300 +0.10(+1.12%)
Oct 07, 2002 9.220 9.350 8.830 8.900 87,300 -0.44(-4.71%)
Oct 04, 2002 9.940 9.999 9.000 9.340 97,796 -0.65(-6.51%)
Oct 03, 2002 10.07 10.13 9.950 9.990 71,504 -0.01(-0.12%)
Oct 02, 2002 10.20 10.28 9.990 10.00 93,600 -0.20(-1.94%)
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.