Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 20.33 20.42 20.23 20.38 2,529,036 +0.03(+0.17%)
Nov 27, 2002 19.92 20.37 19.81 20.35 6,572,627 +0.66(+3.37%)
Nov 26, 2002 19.90 20.08 19.68 19.68 8,489,790 -0.51(-2.53%)
Nov 25, 2002 20.27 20.46 20.06 20.20 7,911,679 -0.17(-0.83%)
Nov 22, 2002 20.56 20.65 20.31 20.36 7,289,294 -0.20(-0.95%)
Nov 21, 2002 20.21 20.56 20.19 20.56 10,333,693 +0.36(+1.76%)
Nov 20, 2002 20.01 20.21 19.88 20.20 5,984,005 +0.11(+0.54%)
Nov 19, 2002 20.05 20.23 19.91 20.10 5,947,694 +0.08(+0.41%)
Nov 18, 2002 20.33 20.44 19.96 20.01 6,883,820 -0.31(-1.54%)
Nov 15, 2002 20.25 20.33 20.11 20.33 11,913,863 -0.08(-0.38%)
Nov 14, 2002 20.25 20.47 20.25 20.41 9,564,790 +0.21(+1.03%)
Nov 13, 2002 19.91 20.30 19.88 20.20 7,879,190 +0.14(+0.68%)
Nov 12, 2002 19.87 20.31 19.87 20.06 8,349,642 +0.23(+1.15%)
Nov 11, 2002 20.14 20.14 19.80 19.84 5,170,191 -0.30(-1.50%)
Nov 08, 2002 20.15 20.30 19.98 20.14 6,688,250 -0.05(-0.24%)
Nov 07, 2002 20.49 20.49 20.10 20.19 6,236,591 -0.30(-1.45%)
Nov 06, 2002 20.25 20.53 20.03 20.48 7,588,383 +0.26(+1.28%)
Nov 05, 2002 20.15 20.29 20.05 20.22 5,325,309 +0.08(+0.42%)
Nov 04, 2002 20.27 20.55 20.10 20.14 9,683,916 +0.04(+0.20%)
Nov 01, 2002 19.89 20.19 19.71 20.10 6,106,635 +0.17(+0.87%)
Oct 31, 2002 19.99 20.09 19.75 19.93 6,248,376 -0.06(-0.31%)
Oct 30, 2002 19.74 20.07 19.62 19.99 6,378,331 +0.25(+1.26%)
Oct 29, 2002 19.62 19.79 19.31 19.74 8,005,642 +0.06(+0.30%)
Oct 28, 2002 20.14 20.21 19.62 19.68 6,432,479 -0.37(-1.85%)
Oct 25, 2002 19.66 20.06 19.61 20.05 7,022,694 +0.31(+1.59%)
Oct 24, 2002 20.37 20.38 19.65 19.74 10,419,693 -0.57(-2.81%)
Oct 23, 2002 20.06 20.34 19.94 20.31 8,850,672 +0.09(+0.44%)
Oct 22, 2002 19.84 20.25 19.79 20.22 10,537,227 -0.03(-0.16%)
Oct 21, 2002 19.64 20.25 19.38 20.25 14,328,551 +0.58(+2.94%)
Oct 18, 2002 19.47 19.70 19.35 19.67 7,755,286 +0.04(+0.18%)
Oct 17, 2002 19.67 19.86 19.47 19.63 8,290,079 +0.28(+1.44%)
Oct 16, 2002 19.62 19.62 19.24 19.36 9,687,101 -0.30(-1.55%)
Oct 15, 2002 19.15 19.66 19.15 19.66 12,677,033 +0.68(+3.56%)
Oct 14, 2002 18.82 19.13 18.77 18.99 7,660,686 +0.05(+0.29%)
Oct 11, 2002 18.46 18.93 18.46 18.93 11,280,012 +0.64(+3.48%)
Oct 10, 2002 17.63 18.36 17.56 18.30 12,521,278 +0.56(+3.16%)
Oct 09, 2002 17.71 17.95 17.48 17.74 13,167,552 -0.12(-0.69%)
Oct 08, 2002 17.62 18.13 17.41 17.86 15,674,292 +0.45(+2.61%)
Oct 07, 2002 17.98 18.21 17.40 17.41 11,363,463 -0.57(-3.16%)
Oct 04, 2002 18.06 18.24 17.71 17.97 10,455,049 -0.08(-0.45%)
Oct 03, 2002 17.97 18.41 17.84 18.06 9,560,012 +0.09(+0.48%)
Oct 02, 2002 18.25 18.25 17.93 17.97 11,994,767 -0.28(-1.56%)
Oct 01, 2002 17.39 18.31 17.39 18.25 13,049,700 +0.99(+5.74%)
Sep 30, 2002 17.67 17.67 17.02 17.26 15,207,344 -0.41(-2.29%)
Sep 27, 2002 18.17 18.17 17.55 17.67 9,711,945 -0.50(-2.76%)
Sep 26, 2002 17.79 18.27 17.79 18.17 17,107,944 +0.38(+2.16%)
Sep 25, 2002 17.97 18.04 17.53 17.79 16,186,151 +0.03(+0.15%)
Sep 24, 2002 18.21 18.37 17.71 17.76 12,265,189 -0.68(-3.71%)
Sep 23, 2002 18.51 18.60 18.21 18.44 7,504,931 -0.31(-1.65%)
Sep 20, 2002 18.55 18.84 18.42 18.75 12,357,559 +0.36(+1.94%)
Sep 19, 2002 18.33 18.83 18.32 18.40 10,195,775 -0.18(-0.98%)
Sep 18, 2002 18.31 18.80 18.14 18.58 9,359,664 +0.26(+1.44%)
Sep 17, 2002 18.69 18.93 18.23 18.31 8,856,086 -0.38(-2.01%)
Sep 16, 2002 18.85 18.88 18.61 18.69 6,692,709 -0.12(-0.64%)
Sep 13, 2002 19.20 19.20 18.69 18.81 10,326,686 -0.39(-2.04%)
Sep 12, 2002 19.42 19.42 19.14 19.20 7,364,783 -0.25(-1.27%)
Sep 11, 2002 19.96 19.96 19.42 19.45 5,542,857 -0.20(-1.03%)
Sep 10, 2002 19.47 19.66 19.35 19.65 4,984,813 +0.18(+0.91%)
Sep 09, 2002 19.21 19.53 19.07 19.47 4,412,117 +0.22(+1.17%)
Sep 06, 2002 19.00 19.39 19.00 19.25 4,749,747 +0.30(+1.57%)
Sep 05, 2002 18.68 19.05 18.59 18.95 7,526,590 +0.01(+0.07%)
Sep 04, 2002 18.85 19.06 18.57 18.94 8,922,020 +0.10(+0.52%)
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.