Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 16.87 16.90 16.65 16.89 5,666,210 +0.05(+0.28%)
Dec 30, 2002 16.62 16.91 16.57 16.84 5,536,611 +0.22(+1.33%)
Dec 27, 2002 16.88 16.91 16.61 16.62 4,238,796 -0.26(-1.53%)
Dec 26, 2002 16.91 17.14 16.80 16.88 3,763,844 -0.03(-0.16%)
Dec 24, 2002 16.87 17.00 16.87 16.91 1,865,128 -0.02(-0.11%)
Dec 23, 2002 16.97 17.02 16.85 16.92 4,426,441 -0.08(-0.46%)
Dec 20, 2002 16.60 17.04 16.59 17.00 12,728,072 +0.52(+3.18%)
Dec 19, 2002 16.52 16.75 16.48 16.48 10,281,026 -0.08(-0.46%)
Dec 18, 2002 16.54 16.63 16.43 16.55 8,104,494 -0.09(-0.53%)
Dec 17, 2002 16.91 16.93 16.62 16.64 7,625,891 -0.29(-1.74%)
Dec 16, 2002 16.70 16.94 16.70 16.94 8,925,531 +0.26(+1.54%)
Dec 13, 2002 16.88 16.88 16.64 16.68 6,371,885 -0.26(-1.52%)
Dec 12, 2002 17.16 17.16 16.92 16.94 5,720,970 -0.15(-0.85%)
Dec 11, 2002 17.13 17.22 16.98 17.08 5,804,935 -0.05(-0.31%)
Dec 10, 2002 17.03 17.16 16.90 17.13 6,781,855 +0.14(+0.85%)
Dec 09, 2002 17.27 17.28 16.99 16.99 5,983,088 -0.28(-1.63%)
Dec 06, 2002 17.11 17.34 17.06 17.27 5,812,236 +0.03(+0.16%)
Dec 05, 2002 17.56 17.61 17.20 17.24 6,884,074 -0.29(-1.64%)
Dec 04, 2002 17.53 17.66 17.41 17.53 6,429,930 -0.03(-0.16%)
Dec 03, 2002 17.48 17.68 17.47 17.56 5,689,574 -0.02(-0.12%)
Dec 02, 2002 17.85 17.87 17.37 17.58 8,284,107 -0.21(-1.15%)
Nov 29, 2002 17.74 17.82 17.65 17.78 2,898,634 +0.03(+0.17%)
Nov 27, 2002 17.38 17.77 17.29 17.75 7,533,164 +0.58(+3.37%)
Nov 26, 2002 17.36 17.52 17.17 17.17 9,730,504 -0.45(-2.53%)
Nov 25, 2002 17.68 17.85 17.50 17.62 9,067,907 -0.15(-0.83%)
Nov 22, 2002 17.94 18.02 17.72 17.77 8,354,565 -0.17(-0.95%)
Nov 21, 2002 17.63 17.94 17.61 17.94 11,843,879 +0.31(+1.76%)
Nov 20, 2002 17.46 17.63 17.35 17.63 6,858,519 +0.09(+0.54%)
Nov 19, 2002 17.50 17.65 17.37 17.53 6,816,902 +0.07(+0.41%)
Nov 18, 2002 17.74 17.84 17.41 17.46 7,889,835 -0.27(-1.54%)
Nov 15, 2002 17.67 17.74 17.55 17.74 13,654,978 -0.07(-0.38%)
Nov 14, 2002 17.67 17.86 17.67 17.80 10,962,606 +0.18(+1.03%)
Nov 13, 2002 17.37 17.71 17.35 17.62 9,030,670 +0.12(+0.68%)
Nov 12, 2002 17.33 17.72 17.33 17.50 9,569,875 +0.20(+1.15%)
Nov 11, 2002 17.57 17.57 17.28 17.31 5,925,772 -0.26(-1.50%)
Nov 08, 2002 17.58 17.71 17.43 17.57 7,665,683 -0.04(-0.24%)
Nov 07, 2002 17.87 17.87 17.54 17.61 7,148,018 -0.26(-1.45%)
Nov 06, 2002 17.67 17.91 17.48 17.87 8,697,364 +0.23(+1.28%)
Nov 05, 2002 17.58 17.71 17.49 17.65 6,103,560 +0.07(+0.42%)
Nov 04, 2002 17.68 17.93 17.54 17.57 11,099,142 +0.03(+0.20%)
Nov 01, 2002 17.35 17.61 17.20 17.54 6,999,070 +0.15(+0.87%)
Oct 31, 2002 17.44 17.52 17.23 17.39 7,161,525 -0.05(-0.31%)
Oct 30, 2002 17.22 17.51 17.12 17.44 7,310,473 +0.22(+1.26%)
Oct 29, 2002 17.12 17.27 16.85 17.22 9,175,602 +0.05(+0.30%)
Oct 28, 2002 17.57 17.63 17.12 17.17 7,372,534 -0.32(-1.85%)
Oct 25, 2002 17.16 17.50 17.11 17.49 8,049,004 +0.27(+1.59%)
Oct 24, 2002 17.77 17.78 17.14 17.22 11,942,447 -0.50(-2.81%)
Oct 23, 2002 17.50 17.75 17.40 17.72 10,144,125 +0.08(+0.44%)
Oct 22, 2002 17.31 17.67 17.27 17.64 12,077,157 -0.03(-0.16%)
Oct 21, 2002 17.14 17.67 16.91 17.67 16,422,553 +0.51(+2.94%)
Oct 18, 2002 16.98 17.19 16.88 17.16 8,888,659 +0.03(+0.18%)
Oct 17, 2002 17.16 17.33 16.99 17.13 9,501,607 +0.24(+1.44%)
Oct 16, 2002 17.12 17.12 16.79 16.89 11,102,792 -0.27(-1.55%)
Oct 15, 2002 16.71 17.15 16.71 17.15 14,529,679 +0.59(+3.56%)
Oct 14, 2002 16.42 16.69 16.37 16.57 8,780,234 +0.05(+0.29%)
Oct 11, 2002 16.11 16.52 16.11 16.52 12,928,494 +0.55(+3.47%)
Oct 10, 2002 15.38 16.02 15.32 15.96 14,351,161 +0.49(+3.16%)
Oct 09, 2002 15.45 15.66 15.25 15.47 15,091,883 -0.11(-0.69%)
Oct 08, 2002 15.37 15.82 15.19 15.58 17,964,962 +0.40(+2.61%)
Oct 07, 2002 15.68 15.89 15.18 15.19 13,024,141 -0.50(-3.16%)
Oct 04, 2002 15.75 15.91 15.45 15.68 11,982,970 -0.07(-0.45%)
Oct 03, 2002 15.68 16.07 15.56 15.75 10,957,130 +0.08(+0.48%)
Oct 02, 2002 15.93 15.93 15.65 15.68 13,747,705 -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.