Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 19.33 19.36 19.07 19.35 4,945,310 +0.05(+0.28%)
Dec 30, 2002 19.04 19.38 18.99 19.29 4,832,200 +0.25(+1.33%)
Dec 27, 2002 19.34 19.37 19.03 19.04 3,699,503 -0.30(-1.53%)
Dec 26, 2002 19.37 19.64 19.25 19.34 3,284,978 -0.03(-0.16%)
Dec 24, 2002 19.33 19.47 19.33 19.37 1,627,832 -0.02(-0.11%)
Dec 23, 2002 19.44 19.50 19.30 19.39 3,863,274 -0.09(-0.46%)
Dec 20, 2002 19.02 19.52 19.00 19.48 11,108,707 +0.60(+3.18%)
Dec 19, 2002 18.93 19.19 18.88 18.88 8,972,993 -0.09(-0.46%)
Dec 18, 2002 18.95 19.05 18.83 18.97 7,073,377 -0.10(-0.53%)
Dec 17, 2002 19.37 19.39 19.05 19.07 6,655,665 -0.34(-1.74%)
Dec 16, 2002 19.13 19.41 19.13 19.40 7,789,955 +0.30(+1.54%)
Dec 13, 2002 19.34 19.35 19.07 19.11 5,561,204 -0.30(-1.52%)
Dec 12, 2002 19.66 19.66 19.38 19.40 4,993,103 -0.17(-0.85%)
Dec 11, 2002 19.63 19.73 19.46 19.57 5,066,386 -0.06(-0.31%)
Dec 10, 2002 19.51 19.66 19.36 19.63 5,919,015 +0.16(+0.85%)
Dec 09, 2002 19.79 19.80 19.46 19.47 5,221,873 -0.32(-1.63%)
Dec 06, 2002 19.61 19.86 19.55 19.79 5,072,758 +0.03(+0.16%)
Dec 05, 2002 20.11 20.18 19.70 19.76 6,008,228 -0.33(-1.64%)
Dec 04, 2002 20.09 20.23 19.95 20.09 5,611,864 -0.03(-0.16%)
Dec 03, 2002 20.02 20.26 20.02 20.12 4,965,702 -0.02(-0.12%)
Dec 02, 2002 20.45 20.48 19.91 20.14 7,230,138 -0.24(-1.16%)
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%)
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.