Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 20.32 20.41 20.23 20.38 2,529,847 +0.03(+0.17%)
Nov 27, 2002 19.91 20.36 19.81 20.34 6,574,736 +0.66(+3.37%)
Nov 26, 2002 19.89 20.07 19.68 19.68 8,492,513 -0.51(-2.53%)
Nov 25, 2002 20.26 20.46 20.05 20.19 7,914,217 -0.17(-0.83%)
Nov 22, 2002 20.55 20.64 20.31 20.36 7,291,632 -0.20(-0.95%)
Nov 21, 2002 20.20 20.55 20.18 20.55 10,337,008 +0.36(+1.76%)
Nov 20, 2002 20.00 20.20 19.87 20.20 5,985,925 +0.11(+0.54%)
Nov 19, 2002 20.05 20.23 19.90 20.09 5,949,602 +0.08(+0.41%)
Nov 18, 2002 20.32 20.44 19.95 20.01 6,886,028 -0.31(-1.54%)
Nov 15, 2002 20.24 20.32 20.11 20.32 11,917,685 -0.08(-0.38%)
Nov 14, 2002 20.25 20.46 20.25 20.40 9,567,858 +0.21(+1.03%)
Nov 13, 2002 19.90 20.29 19.88 20.19 7,881,717 +0.14(+0.68%)
Nov 12, 2002 19.86 20.30 19.86 20.06 8,352,320 +0.23(+1.15%)
Nov 11, 2002 20.13 20.13 19.79 19.83 5,171,849 -0.30(-1.50%)
Nov 08, 2002 20.14 20.29 19.97 20.13 6,690,395 -0.05(-0.24%)
Nov 07, 2002 20.48 20.48 20.09 20.18 6,238,591 -0.30(-1.45%)
Nov 06, 2002 20.24 20.53 20.02 20.48 7,590,817 +0.26(+1.28%)
Nov 05, 2002 20.15 20.29 20.04 20.22 5,327,017 +0.08(+0.42%)
Nov 04, 2002 20.26 20.54 20.09 20.13 9,687,022 +0.04(+0.20%)
Nov 01, 2002 19.88 20.18 19.70 20.09 6,108,594 +0.17(+0.87%)
Oct 31, 2002 19.98 20.08 19.74 19.92 6,250,380 -0.06(-0.31%)
Oct 30, 2002 19.73 20.06 19.62 19.98 6,380,377 +0.25(+1.26%)
Oct 29, 2002 19.62 19.79 19.30 19.73 8,008,210 +0.06(+0.30%)
Oct 28, 2002 20.14 20.20 19.62 19.67 6,434,543 -0.37(-1.85%)
Oct 25, 2002 19.66 20.06 19.60 20.04 7,024,947 +0.31(+1.59%)
Oct 24, 2002 20.36 20.37 19.64 19.73 10,423,036 -0.57(-2.81%)
Oct 23, 2002 20.06 20.34 19.94 20.30 8,853,510 +0.09(+0.44%)
Oct 22, 2002 19.84 20.24 19.79 20.21 10,540,607 -0.03(-0.16%)
Oct 21, 2002 19.64 20.24 19.37 20.24 14,333,148 +0.58(+2.94%)
Oct 18, 2002 19.46 19.69 19.34 19.66 7,757,774 +0.04(+0.18%)
Oct 17, 2002 19.66 19.85 19.47 19.63 8,292,738 +0.28(+1.44%)
Oct 16, 2002 19.62 19.62 19.24 19.35 9,690,208 -0.30(-1.55%)
Oct 15, 2002 19.14 19.66 19.14 19.66 12,681,100 +0.67(+3.55%)
Oct 14, 2002 18.82 19.13 18.76 18.98 7,663,144 +0.05(+0.29%)
Oct 11, 2002 18.45 18.93 18.45 18.93 11,283,630 +0.64(+3.47%)
Oct 10, 2002 17.63 18.36 17.55 18.29 12,525,294 +0.56(+3.16%)
Oct 09, 2002 17.70 17.94 17.47 17.73 13,171,775 -0.12(-0.69%)
Oct 08, 2002 17.61 18.12 17.40 17.85 15,679,320 +0.45(+2.61%)
Oct 07, 2002 17.97 18.20 17.40 17.40 11,367,108 -0.57(-3.16%)
Oct 04, 2002 18.05 18.23 17.70 17.97 10,458,402 -0.08(-0.45%)
Oct 03, 2002 17.96 18.41 17.83 18.05 9,563,079 +0.09(+0.48%)
Oct 02, 2002 18.25 18.25 17.93 17.96 11,998,614 -0.28(-1.56%)
Oct 01, 2002 17.38 18.30 17.38 18.25 13,053,886 +0.99(+5.74%)
Sep 30, 2002 17.66 17.66 17.02 17.26 15,212,222 -0.40(-2.29%)
Sep 27, 2002 18.17 18.17 17.55 17.66 9,715,061 -0.50(-2.76%)
Sep 26, 2002 17.78 18.27 17.78 18.16 17,113,430 +0.38(+2.16%)
Sep 25, 2002 17.97 18.03 17.53 17.78 16,191,343 +0.03(+0.15%)
Sep 24, 2002 18.20 18.37 17.70 17.75 12,269,123 -0.68(-3.71%)
Sep 23, 2002 18.50 18.59 18.20 18.44 7,507,338 -0.31(-1.65%)
Sep 20, 2002 18.55 18.83 18.42 18.75 12,361,523 +0.36(+1.94%)
Sep 19, 2002 18.32 18.83 18.31 18.39 10,199,045 -0.18(-0.98%)
Sep 18, 2002 18.31 18.79 18.13 18.57 9,362,666 +0.26(+1.44%)
Sep 17, 2002 18.69 18.93 18.22 18.31 8,858,927 -0.38(-2.01%)
Sep 16, 2002 18.84 18.87 18.60 18.68 6,694,856 -0.12(-0.64%)
Sep 13, 2002 19.20 19.20 18.69 18.80 10,329,998 -0.39(-2.04%)
Sep 12, 2002 19.42 19.42 19.14 19.20 7,367,145 -0.25(-1.27%)
Sep 11, 2002 19.95 19.95 19.41 19.44 5,544,635 -0.20(-1.03%)
Sep 10, 2002 19.47 19.66 19.34 19.65 4,986,412 +0.18(+0.91%)
Sep 09, 2002 19.20 19.53 19.07 19.47 4,413,532 +0.22(+1.17%)
Sep 06, 2002 19.00 19.39 19.00 19.24 4,751,270 +0.30(+1.57%)
Sep 05, 2002 18.67 19.05 18.58 18.95 7,529,004 +0.01(+0.07%)
Sep 04, 2002 18.85 19.05 18.57 18.93 8,924,882 +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.