Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 15.95 15.97 15.68 15.89 1,326,046 +0.02(+0.13%)
Dec 30, 2002 15.78 15.96 15.73 15.87 1,937,173 +0.21(+1.35%)
Dec 27, 2002 15.87 15.94 15.64 15.66 1,245,835 -0.22(-1.38%)
Dec 26, 2002 15.81 15.94 15.81 15.88 2,272,961 +0.13(+0.82%)
Dec 24, 2002 15.85 15.85 15.69 15.75 564,296 -0.02(-0.15%)
Dec 23, 2002 15.81 15.83 15.69 15.77 2,510,437 +0.11(+0.73%)
Dec 20, 2002 15.67 15.74 15.59 15.66 2,856,189 +0.20(+1.27%)
Dec 19, 2002 15.66 15.66 15.39 15.46 1,958,762 -0.20(-1.25%)
Dec 18, 2002 15.73 15.80 15.63 15.66 1,840,854 -0.11(-0.73%)
Dec 17, 2002 15.79 15.86 15.73 15.77 2,138,613 -0.02(-0.13%)
Dec 16, 2002 15.79 15.85 15.75 15.79 3,634,380 +0.00(+0.00%)
Dec 13, 2002 15.75 15.86 15.70 15.79 2,905,511 +0.04(+0.27%)
Dec 12, 2002 15.60 16.06 15.53 15.75 1,723,777 +0.10(+0.64%)
Dec 11, 2002 15.54 15.69 15.44 15.65 2,199,227 +0.06(+0.39%)
Dec 10, 2002 15.65 15.65 15.43 15.59 1,423,859 +0.02(+0.12%)
Dec 09, 2002 15.25 15.70 15.23 15.57 2,278,275 +0.36(+2.33%)
Dec 06, 2002 14.98 15.24 14.87 15.22 1,765,127 +0.22(+1.49%)
Dec 05, 2002 15.07 15.20 14.97 14.99 1,618,324 +0.00(+0.02%)
Dec 04, 2002 15.36 15.64 14.99 14.99 3,049,823 -0.48(-3.08%)
Dec 03, 2002 15.01 15.54 15.01 15.47 2,272,961 +0.53(+3.57%)
Dec 02, 2002 15.42 15.42 14.89 14.93 2,097,096 -0.18(-1.18%)
Nov 29, 2002 15.19 15.29 15.11 15.11 731,027 -0.22(-1.45%)
Nov 27, 2002 15.18 15.40 15.03 15.33 1,446,777 +0.29(+1.94%)
Nov 26, 2002 15.13 15.25 14.96 15.04 1,501,745 -0.15(-0.97%)
Nov 25, 2002 15.10 15.28 14.97 15.19 1,707,336 +0.09(+0.60%)
Nov 22, 2002 14.83 15.22 14.68 15.10 2,439,194 +0.27(+1.81%)
Nov 21, 2002 14.98 15.05 14.72 14.83 1,982,011 -0.16(-1.08%)
Nov 20, 2002 15.06 15.17 14.68 14.99 2,019,210 -0.06(-0.40%)
Nov 19, 2002 15.04 15.17 14.87 15.05 1,220,095 +0.08(+0.50%)
Nov 18, 2002 15.29 15.45 14.97 14.98 1,616,165 -0.23(-1.52%)
Nov 15, 2002 14.99 15.21 14.95 15.21 2,145,920 +0.20(+1.30%)
Nov 14, 2002 15.02 15.14 14.90 15.02 988,763 +0.06(+0.42%)
Nov 13, 2002 14.71 15.01 14.62 14.95 1,453,752 +0.06(+0.38%)
Nov 12, 2002 15.08 15.20 14.61 14.89 2,839,748 -0.16(-1.06%)
Nov 11, 2002 15.15 15.23 14.79 15.05 1,468,199 -0.09(-0.60%)
Nov 08, 2002 15.48 15.60 15.12 15.14 1,924,054 -0.33(-2.14%)
Nov 07, 2002 15.66 15.70 15.15 15.48 2,013,066 -0.35(-2.19%)
Nov 06, 2002 15.64 15.98 15.63 15.82 2,447,498 +0.21(+1.35%)
Nov 05, 2002 15.63 15.63 15.21 15.61 2,065,875 +0.30(+1.97%)
Nov 04, 2002 15.11 15.48 15.03 15.31 2,594,467 +0.21(+1.40%)
Nov 01, 2002 15.15 15.22 14.91 15.10 1,707,834 -0.08(-0.50%)
Oct 31, 2002 15.20 15.23 14.97 15.17 2,306,340 -0.00(-0.02%)
Oct 30, 2002 15.02 15.19 14.83 15.18 2,283,921 +0.32(+2.15%)
Oct 29, 2002 14.88 15.02 14.60 14.86 1,802,659 +0.04(+0.24%)
Oct 28, 2002 14.73 15.02 14.69 14.82 1,518,850 +0.11(+0.78%)
Oct 25, 2002 14.52 14.72 14.33 14.71 1,253,973 +0.21(+1.45%)
Oct 24, 2002 14.46 14.84 14.36 14.50 2,031,333 +0.07(+0.50%)
Oct 23, 2002 14.36 14.65 14.11 14.42 2,386,219 +0.06(+0.42%)
Oct 22, 2002 14.74 15.02 14.14 14.36 2,567,232 -0.39(-2.63%)
Oct 21, 2002 13.93 14.76 13.82 14.75 3,737,839 +0.53(+3.73%)
Oct 18, 2002 13.91 14.36 13.67 14.22 11,624,702 +0.16(+1.16%)
Oct 17, 2002 13.73 14.15 13.46 14.06 1,866,096 +0.50(+3.66%)
Oct 16, 2002 14.12 14.14 13.51 13.56 1,682,924 -0.59(-4.15%)
Oct 15, 2002 14.30 14.41 14.06 14.15 1,926,213 +0.12(+0.86%)
Oct 14, 2002 13.77 14.09 13.52 14.03 1,675,783 +0.26(+1.90%)
Oct 11, 2002 14.06 14.14 13.62 13.77 3,325,495 -0.26(-1.82%)
Oct 10, 2002 12.99 14.23 12.76 14.02 4,902,635 +1.10(+8.48%)
Oct 09, 2002 13.58 13.73 12.89 12.93 3,022,422 -0.93(-6.73%)
Oct 08, 2002 14.21 14.24 13.17 13.86 5,156,551 -0.28(-2.00%)
Oct 07, 2002 14.28 14.68 14.08 14.14 2,339,886 -0.06(-0.42%)
Oct 04, 2002 14.42 14.42 14.04 14.21 2,352,175 -0.21(-1.46%)
Oct 03, 2002 14.84 14.95 14.40 14.42 2,778,968 -0.28(-1.89%)
Oct 02, 2002 14.66 15.03 14.53 14.69 2,368,616 +0.00(+0.02%)
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.