Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 23.03 23.17 22.75 23.00 302,286 +0.08(+0.35%)
Dec 30, 2002 22.75 22.96 22.66 22.92 255,874 +0.34(+1.51%)
Dec 27, 2002 22.91 22.95 22.57 22.57 173,402 -0.40(-1.72%)
Dec 26, 2002 22.73 23.07 22.70 22.97 274,906 +0.24(+1.05%)
Dec 24, 2002 22.69 22.78 22.60 22.73 117,419 +0.06(+0.28%)
Dec 23, 2002 22.42 22.69 22.42 22.67 340,795 +0.03(+0.12%)
Dec 20, 2002 22.57 22.62 22.49 22.64 582,757 +0.15(+0.66%)
Dec 19, 2002 22.39 22.57 22.25 22.49 270,232 +0.10(+0.44%)
Dec 18, 2002 22.65 22.65 22.22 22.39 458,771 -0.25(-1.11%)
Dec 17, 2002 22.96 23.16 22.57 22.65 460,218 -0.45(-1.94%)
Dec 16, 2002 22.44 23.20 22.44 23.10 556,825 +0.77(+3.46%)
Dec 13, 2002 22.67 22.67 22.12 22.32 394,329 -0.35(-1.53%)
Dec 12, 2002 22.72 22.83 22.34 22.67 356,043 -0.05(-0.22%)
Dec 11, 2002 22.88 22.91 22.56 22.72 427,941 -0.17(-0.73%)
Dec 10, 2002 22.60 22.89 22.33 22.88 737,907 +0.50(+2.23%)
Dec 09, 2002 21.92 22.44 21.74 22.39 687,044 +0.50(+2.28%)
Dec 06, 2002 21.59 21.96 21.56 21.89 402,788 -0.04(-0.21%)
Dec 05, 2002 22.30 22.37 21.85 21.93 242,073 -0.30(-1.33%)
Dec 04, 2002 21.64 22.35 21.59 22.23 329,220 +0.59(+2.72%)
Dec 03, 2002 22.06 22.06 21.56 21.64 300,394 -0.42(-1.91%)
Dec 02, 2002 22.48 22.48 21.79 22.06 381,864 -0.17(-0.75%)
Nov 29, 2002 22.15 22.32 22.05 22.23 203,453 +0.33(+1.50%)
Nov 27, 2002 21.24 21.90 21.22 21.90 294,717 +0.61(+2.85%)
Nov 26, 2002 21.50 21.51 21.09 21.29 290,711 -0.17(-0.77%)
Nov 25, 2002 21.70 21.77 21.30 21.46 354,151 -0.31(-1.40%)
Nov 22, 2002 21.34 22.13 21.11 21.77 744,919 +0.62(+2.93%)
Nov 21, 2002 20.80 21.32 20.62 21.15 509,078 +0.35(+1.68%)
Nov 20, 2002 20.75 20.96 20.57 20.80 334,785 +0.07(+0.35%)
Nov 19, 2002 20.93 21.08 20.63 20.72 280,582 -0.31(-1.49%)
Nov 18, 2002 21.45 21.62 21.00 21.04 289,375 -0.49(-2.25%)
Nov 15, 2002 21.20 21.64 21.20 21.52 322,653 +0.22(+1.01%)
Nov 14, 2002 21.01 21.51 21.00 21.31 292,269 +0.37(+1.78%)
Nov 13, 2002 20.93 21.43 20.56 20.93 350,255 -0.01(-0.06%)
Nov 12, 2002 20.53 21.47 20.53 20.95 650,761 +0.43(+2.08%)
Nov 11, 2002 21.05 21.06 20.47 20.52 244,856 -0.59(-2.79%)
Nov 08, 2002 21.36 21.70 20.98 21.11 316,420 -0.27(-1.24%)
Nov 07, 2002 21.72 21.76 21.01 21.38 324,434 -0.46(-2.10%)
Nov 06, 2002 20.78 21.88 20.72 21.83 566,174 +1.04(+5.01%)
Nov 05, 2002 21.34 21.34 20.49 20.79 955,606 -0.53(-2.51%)
Nov 04, 2002 22.12 22.13 21.24 21.33 572,184 -0.66(-2.98%)
Nov 01, 2002 21.70 22.01 21.60 21.98 338,458 +0.22(+1.03%)
Oct 31, 2002 21.56 21.76 21.33 21.76 588,545 +0.27(+1.25%)
Oct 30, 2002 21.57 21.82 21.31 21.49 44,519 -0.08(-0.38%)
Oct 29, 2002 21.63 21.70 20.94 21.57 5,008,422 +0.05(+0.23%)
Oct 28, 2002 22.33 22.35 21.30 21.52 688,713 -0.68(-3.06%)
Oct 25, 2002 22.15 22.23 21.63 22.20 493,162 -0.05(-0.22%)
Oct 24, 2002 23.72 23.72 21.75 22.25 1,415,157 -1.56(-6.55%)
Oct 23, 2002 23.20 23.85 23.05 23.81 419,483 +0.47(+2.00%)
Oct 22, 2002 23.05 23.56 22.89 23.34 408,464 -0.17(-0.71%)
Oct 21, 2002 22.84 23.52 22.64 23.50 275,463 +0.62(+2.73%)
Oct 18, 2002 22.62 22.95 22.32 22.88 435,287 +0.26(+1.13%)
Oct 17, 2002 22.91 22.91 22.38 22.62 498,950 +0.57(+2.61%)
Oct 16, 2002 22.50 22.60 21.80 22.05 484,370 -0.45(-2.00%)
Oct 15, 2002 21.83 22.50 21.80 22.50 714,534 +1.12(+5.25%)
Oct 14, 2002 22.01 22.08 21.17 21.38 815,816 -0.85(-3.84%)
Oct 11, 2002 21.97 22.38 21.91 22.23 623,159 +0.92(+4.32%)
Oct 10, 2002 20.24 21.38 20.16 21.31 906,524 +1.07(+5.28%)
Oct 09, 2002 21.39 21.42 20.22 20.24 758,942 -1.15(-5.36%)
Oct 08, 2002 21.38 21.55 21.15 21.38 659,664 +0.27(+1.28%)
Oct 07, 2002 21.76 21.79 21.05 21.11 461,553 -0.69(-3.17%)
Oct 04, 2002 22.26 22.29 21.32 21.81 756,049 -0.37(-1.68%)
Oct 03, 2002 21.75 22.54 21.73 22.18 10,283,960 +0.44(+2.00%)
Oct 02, 2002 23.44 23.44 21.56 21.74 1,405,697 -1.69(-7.21%)
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.