Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 16.87 16.89 16.64 16.88 5,667,726 +0.05(+0.28%)
Dec 30, 2002 16.62 16.91 16.57 16.83 5,538,092 +0.22(+1.33%)
Dec 27, 2002 16.87 16.90 16.60 16.61 4,239,931 -0.26(-1.53%)
Dec 26, 2002 16.90 17.14 16.80 16.87 3,764,851 -0.03(-0.16%)
Dec 24, 2002 16.87 16.99 16.86 16.90 1,865,628 -0.02(-0.11%)
Dec 23, 2002 16.96 17.01 16.84 16.92 4,427,625 -0.08(-0.46%)
Dec 20, 2002 16.59 17.03 16.58 17.00 12,731,478 +0.52(+3.18%)
Dec 19, 2002 16.51 16.75 16.47 16.47 10,283,777 -0.08(-0.46%)
Dec 18, 2002 16.53 16.62 16.43 16.55 8,106,663 -0.09(-0.53%)
Dec 17, 2002 16.90 16.92 16.62 16.64 7,627,932 -0.29(-1.74%)
Dec 16, 2002 16.69 16.93 16.69 16.93 8,927,919 +0.26(+1.54%)
Dec 13, 2002 16.88 16.88 16.64 16.67 6,373,590 -0.26(-1.52%)
Dec 12, 2002 17.16 17.16 16.91 16.93 5,722,501 -0.15(-0.85%)
Dec 11, 2002 17.13 17.22 16.98 17.08 5,806,489 -0.05(-0.31%)
Dec 10, 2002 17.03 17.16 16.89 17.13 6,783,670 +0.14(+0.85%)
Dec 09, 2002 17.27 17.27 16.98 16.99 5,984,689 -0.28(-1.63%)
Dec 06, 2002 17.11 17.33 17.05 17.27 5,813,792 +0.03(+0.16%)
Dec 05, 2002 17.55 17.61 17.19 17.24 6,885,916 -0.29(-1.64%)
Dec 04, 2002 17.53 17.65 17.40 17.53 6,431,651 -0.03(-0.16%)
Dec 03, 2002 17.47 17.67 17.46 17.55 5,691,096 -0.02(-0.12%)
Dec 02, 2002 17.84 17.87 17.37 17.57 8,286,324 -0.21(-1.16%)
Nov 29, 2002 17.73 17.81 17.65 17.78 2,899,410 +0.03(+0.17%)
Nov 27, 2002 17.37 17.77 17.28 17.75 7,535,180 +0.58(+3.37%)
Nov 26, 2002 17.36 17.51 17.17 17.17 9,733,108 -0.45(-2.53%)
Nov 25, 2002 17.68 17.85 17.49 17.62 9,070,334 -0.15(-0.83%)
Nov 22, 2002 17.93 18.01 17.72 17.76 8,356,801 -0.17(-0.95%)
Nov 21, 2002 17.62 17.93 17.61 17.93 11,847,048 +0.31(+1.76%)
Nov 20, 2002 17.45 17.63 17.34 17.62 6,860,355 +0.09(+0.54%)
Nov 19, 2002 17.49 17.65 17.36 17.53 6,818,726 +0.07(+0.41%)
Nov 18, 2002 17.73 17.83 17.41 17.46 7,891,946 -0.27(-1.54%)
Nov 15, 2002 17.66 17.73 17.55 17.73 13,658,632 -0.07(-0.38%)
Nov 14, 2002 17.67 17.85 17.67 17.80 10,965,540 +0.18(+1.03%)
Nov 13, 2002 17.36 17.70 17.34 17.62 9,033,087 +0.12(+0.68%)
Nov 12, 2002 17.33 17.72 17.33 17.50 9,572,436 +0.20(+1.15%)
Nov 11, 2002 17.57 17.57 17.27 17.30 5,927,358 -0.26(-1.50%)
Nov 08, 2002 17.58 17.70 17.42 17.57 7,667,735 -0.04(-0.24%)
Nov 07, 2002 17.87 17.87 17.53 17.61 7,149,931 -0.26(-1.45%)
Nov 06, 2002 17.66 17.91 17.47 17.87 8,699,691 +0.23(+1.28%)
Nov 05, 2002 17.58 17.70 17.49 17.64 6,105,194 +0.07(+0.42%)
Nov 04, 2002 17.68 17.92 17.53 17.57 11,102,112 +0.03(+0.20%)
Nov 01, 2002 17.35 17.61 17.19 17.53 7,000,943 +0.15(+0.87%)
Oct 31, 2002 17.43 17.52 17.23 17.38 7,163,442 -0.05(-0.31%)
Oct 30, 2002 17.22 17.50 17.12 17.43 7,312,429 +0.22(+1.26%)
Oct 29, 2002 17.12 17.27 16.84 17.22 9,178,057 +0.05(+0.30%)
Oct 28, 2002 17.57 17.63 17.12 17.17 7,374,507 -0.32(-1.85%)
Oct 25, 2002 17.15 17.50 17.10 17.49 8,051,158 +0.27(+1.59%)
Oct 24, 2002 17.77 17.77 17.14 17.22 11,945,643 -0.50(-2.81%)
Oct 23, 2002 17.50 17.74 17.40 17.71 10,146,840 +0.08(+0.44%)
Oct 22, 2002 17.31 17.66 17.26 17.63 12,080,389 -0.03(-0.16%)
Oct 21, 2002 17.13 17.66 16.90 17.66 16,426,948 +0.51(+2.94%)
Oct 18, 2002 16.98 17.18 16.88 17.16 8,891,038 +0.03(+0.18%)
Oct 17, 2002 17.15 17.32 16.99 17.13 9,504,150 +0.24(+1.44%)
Oct 16, 2002 17.12 17.12 16.78 16.88 11,105,763 -0.27(-1.55%)
Oct 15, 2002 16.70 17.15 16.70 17.15 14,533,567 +0.59(+3.56%)
Oct 14, 2002 16.42 16.69 16.37 16.56 8,782,584 +0.05(+0.29%)
Oct 11, 2002 16.10 16.51 16.10 16.51 12,931,954 +0.55(+3.48%)
Oct 10, 2002 15.38 16.02 15.31 15.96 14,355,002 +0.49(+3.16%)
Oct 09, 2002 15.44 15.66 15.25 15.47 15,095,921 -0.11(-0.69%)
Oct 08, 2002 15.37 15.81 15.18 15.58 17,969,770 +0.40(+2.61%)
Oct 07, 2002 15.68 15.88 15.18 15.18 13,027,627 -0.50(-3.16%)
Oct 04, 2002 15.75 15.91 15.45 15.68 11,986,176 -0.07(-0.45%)
Oct 03, 2002 15.68 16.06 15.56 15.75 10,960,063 +0.08(+0.48%)
Oct 02, 2002 15.92 15.92 15.64 15.67 13,751,384 -0.25(-1.56%)
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.