Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 17.17 17.68 17.02 17.61 29,690 +0.27(+1.55%)
Dec 30, 2002 16.86 17.34 16.86 17.34 19,951 +0.48(+2.85%)
Dec 27, 2002 16.84 17.04 16.64 16.86 10,569 +0.02(+0.10%)
Dec 26, 2002 16.82 16.98 16.81 16.84 8,313 +0.04(+0.25%)
Dec 24, 2002 17.04 17.04 16.34 16.80 37,409 -0.02(-0.10%)
Dec 23, 2002 17.16 17.16 16.80 16.82 21,614 -0.19(-1.09%)
Dec 20, 2002 17.16 17.16 16.80 17.00 45,129 -0.03(-0.19%)
Dec 19, 2002 16.85 17.09 16.84 17.03 21,139 +0.19(+1.14%)
Dec 18, 2002 17.09 17.09 16.69 16.84 18,526 -0.26(-1.53%)
Dec 17, 2002 16.92 17.26 16.92 17.10 33,847 -0.07(-0.39%)
Dec 16, 2002 17.24 17.32 16.76 17.17 109,854 -0.08(-0.49%)
Dec 13, 2002 16.29 17.46 16.29 17.25 27,433 +0.95(+5.84%)
Dec 12, 2002 15.91 16.30 15.50 16.30 30,521 +0.47(+2.97%)
Dec 11, 2002 15.24 15.83 15.16 15.83 26,127 +0.68(+4.50%)
Dec 10, 2002 16.66 16.76 14.06 15.15 83,370 -1.68(-9.96%)
Dec 09, 2002 16.92 17.03 16.76 16.82 15,557 -0.11(-0.65%)
Dec 06, 2002 16.71 17.01 16.71 16.93 8,907 -0.07(-0.44%)
Dec 05, 2002 16.68 17.01 16.68 17.01 7,363 +0.07(+0.39%)
Dec 04, 2002 16.85 17.04 16.84 16.94 19,001 +0.06(+0.35%)
Dec 03, 2002 17.05 17.15 16.84 16.88 16,151 -0.17(-0.99%)
Dec 02, 2002 17.41 17.41 16.89 17.05 18,764 -0.13(-0.78%)
Nov 29, 2002 17.27 17.35 17.16 17.19 12,588 -0.17(-0.97%)
Nov 27, 2002 17.30 17.46 16.94 17.35 10,213 +0.29(+1.72%)
Nov 26, 2002 16.94 17.30 16.89 17.06 15,201 -0.19(-1.12%)
Nov 25, 2002 17.57 17.94 17.12 17.25 19,120 -0.30(-1.73%)
Nov 22, 2002 17.43 17.68 17.24 17.56 31,828 +0.36(+2.11%)
Nov 21, 2002 16.84 17.54 16.82 17.19 31,115 +0.44(+2.61%)
Nov 20, 2002 16.84 16.84 16.43 16.76 24,346 +0.09(+0.56%)
Nov 19, 2002 16.76 16.80 16.55 16.66 34,678 -0.19(-1.15%)
Nov 18, 2002 17.26 17.28 16.80 16.86 44,535 -0.07(-0.40%)
Nov 15, 2002 17.18 17.18 16.84 16.92 29,215 -0.25(-1.47%)
Nov 14, 2002 17.43 17.43 16.98 17.18 11,994 -0.12(-0.68%)
Nov 13, 2002 17.45 17.64 17.22 17.30 23,871 +0.03(+0.15%)
Nov 12, 2002 17.20 17.68 17.18 17.27 15,795 +0.23(+1.33%)
Nov 11, 2002 17.32 17.32 16.94 17.04 14,845 +0.12(+0.70%)
Nov 08, 2002 17.67 17.67 16.92 16.92 29,215 -0.77(-4.33%)
Nov 07, 2002 18.02 18.02 17.69 17.69 30,759 -0.14(-0.80%)
Nov 06, 2002 16.94 17.89 16.93 17.83 46,079 +0.99(+5.90%)
Nov 05, 2002 16.66 16.91 16.51 16.84 13,538 +0.21(+1.27%)
Nov 04, 2002 16.40 16.65 16.23 16.63 33,371 +0.34(+2.07%)
Nov 01, 2002 15.45 16.41 15.25 16.29 23,277 +0.78(+5.00%)
Oct 31, 2002 15.25 15.54 15.25 15.52 44,773 +0.27(+1.76%)
Oct 30, 2002 14.85 15.39 14.74 15.25 105,744 +0.16(+1.06%)
Oct 29, 2002 14.79 15.11 14.71 15.09 16,745 +0.32(+2.17%)
Oct 28, 2002 14.90 15.00 14.69 14.77 16,804 -0.06(-0.40%)
Oct 25, 2002 14.43 14.88 14.20 14.83 128,262 +0.45(+3.10%)
Oct 24, 2002 14.11 14.45 14.04 14.38 89,189 +0.18(+1.25%)
Oct 23, 2002 13.98 14.23 13.95 14.20 42,397 +0.23(+1.63%)
Oct 22, 2002 13.92 14.25 13.92 13.98 26,365 +0.05(+0.36%)
Oct 21, 2002 13.73 13.94 13.73 13.93 36,222 +0.19(+1.41%)
Oct 18, 2002 14.08 14.26 13.47 13.73 57,836 -0.33(-2.34%)
Oct 17, 2002 14.15 14.19 13.89 14.06 13,657 +0.33(+2.39%)
Oct 16, 2002 14.04 14.04 13.48 13.73 13,004 -0.35(-2.51%)
Oct 15, 2002 13.70 14.09 13.70 14.09 19,595 +0.00(+0.00%)
Oct 14, 2002 13.90 14.10 13.84 14.09 8,432 +0.19(+1.39%)
Oct 11, 2002 13.26 14.14 13.26 13.89 28,977 +0.56(+4.23%)
Oct 10, 2002 13.51 13.60 13.14 13.33 19,839 -0.19(-1.37%)
Oct 09, 2002 13.72 13.91 13.51 13.51 2,102,078 -0.09(-0.68%)
Oct 08, 2002 13.72 13.75 13.58 13.61 6,650 +0.00(+0.00%)
Oct 07, 2002 13.57 13.78 13.31 13.61 16,745 +0.11(+0.81%)
Oct 04, 2002 13.53 13.98 13.30 13.50 23,752 -0.23(-1.66%)
Oct 03, 2002 13.52 13.81 13.52 13.72 27,908 +0.21(+1.56%)
Oct 02, 2002 13.40 13.81 13.39 13.51 44,298 +0.10(+0.75%)
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.