Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 26.09 26.70 26.03 26.11 4,104,200 +0.06(+0.23%)
Dec 30, 2002 27.00 27.00 26.00 26.05 4,535,700 -0.70(-2.62%)
Dec 27, 2002 26.69 27.02 26.69 26.75 2,536,900 -0.06(-0.22%)
Dec 26, 2002 26.85 27.10 26.71 26.81 2,250,800 -0.18(-0.67%)
Dec 24, 2002 27.30 27.38 26.96 26.99 1,604,200 -0.31(-1.14%)
Dec 23, 2002 26.59 27.30 26.47 27.30 3,559,600 +0.72(+2.71%)
Dec 20, 2002 25.39 26.65 25.36 26.58 7,634,100 +1.47(+5.85%)
Dec 19, 2002 26.00 26.10 25.11 25.11 7,472,600 -1.20(-4.56%)
Dec 18, 2002 27.40 27.40 26.17 26.31 4,230,900 -0.95(-3.48%)
Dec 17, 2002 27.15 27.51 27.10 27.26 4,198,800 -0.13(-0.47%)
Dec 16, 2002 27.46 27.60 27.06 27.39 8,341,700 -0.17(-0.62%)
Dec 13, 2002 27.18 27.87 27.18 27.56 3,169,400 +0.03(+0.11%)
Dec 12, 2002 27.52 28.04 27.52 27.53 4,490,300 +0.02(+0.07%)
Dec 11, 2002 26.64 27.60 26.61 27.51 6,795,100 +0.87(+3.27%)
Dec 10, 2002 27.98 27.98 26.36 26.64 7,496,400 -1.25(-4.48%)
Dec 09, 2002 27.90 28.17 27.61 27.89 4,453,000 -0.11(-0.39%)
Dec 06, 2002 27.55 28.06 27.55 28.00 3,927,200 +0.05(+0.18%)
Dec 05, 2002 28.06 28.09 27.80 27.95 3,942,600 -0.11(-0.39%)
Dec 04, 2002 27.75 28.16 27.69 28.06 4,125,300 -0.02(-0.07%)
Dec 03, 2002 28.00 28.12 27.84 28.08 5,272,800 +0.08(+0.29%)
Dec 02, 2002 28.54 28.88 27.80 28.00 5,366,200 -0.04(-0.14%)
Nov 29, 2002 28.00 28.18 27.90 28.04 2,156,600 +0.04(+0.14%)
Nov 27, 2002 27.84 28.09 27.62 28.00 11,549,800 +0.17(+0.61%)
Nov 26, 2002 27.99 28.03 27.51 27.83 8,280,000 -0.16(-0.57%)
Nov 25, 2002 27.99 28.06 27.83 27.99 8,436,400 +0.02(+0.07%)
Nov 22, 2002 28.01 28.04 27.72 27.97 8,638,800 -0.03(-0.11%)
Nov 21, 2002 27.90 28.25 27.74 28.00 10,683,200 +0.34(+1.23%)
Nov 20, 2002 27.21 27.74 26.90 27.66 13,584,500 +0.46(+1.69%)
Nov 19, 2002 25.75 27.35 25.21 27.20 16,506,400 +13.53(+98.98%)
Nov 14, 2002 13.50 13.75 13.48 13.67 12,494,800 +0.20(+1.48%)
Nov 13, 2002 13.65 13.76 13.40 13.47 20,273,500 -0.39(-2.81%)
Nov 12, 2002 13.60 13.95 13.53 13.86 13,249,100 +0.34(+2.51%)
Nov 11, 2002 13.70 13.73 13.48 13.52 8,324,400 -0.38(-2.73%)
Nov 08, 2002 13.67 13.95 13.54 13.90 11,393,800 +0.25(+1.83%)
Nov 07, 2002 14.06 14.08 13.50 13.65 14,946,400 -0.41(-2.92%)
Nov 06, 2002 14.32 14.40 13.70 14.06 15,444,000 -0.24(-1.68%)
Nov 05, 2002 13.80 14.36 13.77 14.30 12,967,500 +0.41(+2.95%)
Nov 04, 2002 13.74 14.13 13.69 13.89 16,384,400 +0.37(+2.74%)
Nov 01, 2002 12.94 13.61 12.84 13.52 14,093,500 +0.48(+3.68%)
Oct 31, 2002 13.22 13.45 12.90 13.04 15,474,300 -0.16(-1.21%)
Oct 30, 2002 13.02 13.30 12.94 13.20 9,535,700 +0.23(+1.77%)
Oct 29, 2002 13.35 13.40 12.77 12.97 13,259,700 -0.48(-3.57%)
Oct 28, 2002 13.55 13.64 13.21 13.45 11,512,200 +0.11(+0.82%)
Oct 25, 2002 13.01 13.39 13.01 13.34 10,339,400 +0.23(+1.75%)
Oct 24, 2002 13.50 13.50 13.03 13.11 12,017,600 -0.29(-2.16%)
Oct 23, 2002 13.00 13.40 12.93 13.40 18,827,900 +0.35(+2.68%)
Oct 22, 2002 12.30 13.24 12.05 13.05 30,231,100 +0.52(+4.15%)
Oct 21, 2002 12.47 12.55 12.39 12.53 13,815,000 -0.12(-0.95%)
Oct 18, 2002 12.43 12.66 12.26 12.65 13,040,500 +0.16(+1.28%)
Oct 17, 2002 12.64 12.66 12.40 12.49 11,517,300 +0.24(+1.96%)
Oct 16, 2002 12.60 12.60 12.05 12.25 10,746,300 -0.35(-2.78%)
Oct 15, 2002 12.50 12.60 12.12 12.60 12,118,200 +0.67(+5.62%)
Oct 14, 2002 11.75 12.00 11.63 11.93 9,268,700 -0.04(-0.33%)
Oct 11, 2002 11.40 12.03 11.40 11.97 11,308,600 +0.65(+5.74%)
Oct 10, 2002 10.75 11.35 10.51 11.32 14,312,400 +0.57(+5.30%)
Oct 09, 2002 10.45 10.89 10.45 10.75 11,562,500 -0.08(-0.74%)
Oct 08, 2002 11.33 11.44 10.51 10.83 15,312,200 -0.50(-4.41%)
Oct 07, 2002 11.56 11.73 11.21 11.33 9,368,000 -0.23(-1.99%)
Oct 04, 2002 11.60 11.90 11.28 11.56 13,201,700 +0.16(+1.40%)
Oct 03, 2002 12.01 12.14 10.99 11.40 19,314,400 -0.66(-5.47%)
Oct 02, 2002 12.15 12.50 12.00 12.06 15,130,500 -0.34(-2.74%)
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.