Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 23.27 23.42 23.14 23.32 1,030,262 -0.08(-0.34%)
Dec 30, 2002 22.82 23.45 22.77 23.40 1,535,843 +0.60(+2.62%)
Dec 27, 2002 23.09 23.19 22.74 22.80 677,291 -0.29(-1.26%)
Dec 26, 2002 23.07 23.27 23.03 23.09 671,720 +0.07(+0.31%)
Dec 24, 2002 22.89 23.15 22.89 23.02 302,831 +0.01(+0.02%)
Dec 23, 2002 23.30 23.42 22.99 23.02 1,105,075 -0.36(-1.55%)
Dec 20, 2002 23.24 23.47 23.16 23.38 1,406,911 +0.39(+1.71%)
Dec 19, 2002 23.12 23.19 22.96 22.99 1,769,234 -0.30(-1.29%)
Dec 18, 2002 23.19 23.47 23.19 23.29 1,119,400 +0.00(+0.02%)
Dec 17, 2002 23.22 23.37 23.18 23.29 1,008,972 +0.07(+0.28%)
Dec 16, 2002 22.89 23.22 22.87 23.22 1,757,296 +0.39(+1.69%)
Dec 13, 2002 22.47 22.96 22.47 22.83 1,374,877 +0.28(+1.25%)
Dec 12, 2002 22.51 22.63 22.32 22.55 901,927 +0.14(+0.63%)
Dec 11, 2002 22.34 22.52 22.12 22.41 903,718 +0.08(+0.34%)
Dec 10, 2002 22.25 22.36 22.06 22.34 1,029,068 +0.16(+0.70%)
Dec 09, 2002 21.76 22.32 21.76 22.18 1,330,308 +0.34(+1.57%)
Dec 06, 2002 21.63 21.86 21.62 21.84 2,082,809 -0.14(-0.62%)
Dec 05, 2002 22.32 22.43 21.86 21.97 1,194,213 -0.14(-0.64%)
Dec 04, 2002 22.34 22.67 22.11 22.11 1,456,653 -0.18(-0.79%)
Dec 03, 2002 22.09 22.52 22.08 22.29 1,072,046 +0.20(+0.91%)
Dec 02, 2002 22.38 22.39 21.96 22.09 923,416 -0.19(-0.86%)
Nov 29, 2002 22.40 22.43 22.21 22.28 551,542 -0.22(-0.96%)
Nov 27, 2002 22.46 22.62 22.38 22.50 698,978 +0.07(+0.31%)
Nov 26, 2002 22.98 22.98 22.40 22.43 1,137,109 -0.55(-2.41%)
Nov 25, 2002 22.76 23.14 22.58 22.98 1,266,240 +0.15(+0.64%)
Nov 22, 2002 22.09 22.92 22.01 22.83 1,241,369 +0.75(+3.39%)
Nov 21, 2002 22.21 22.38 21.94 22.08 1,351,399 -0.13(-0.59%)
Nov 20, 2002 22.21 22.36 21.98 22.21 1,814,798 +0.03(+0.11%)
Nov 19, 2002 22.25 22.39 22.05 22.19 1,404,324 -0.06(-0.27%)
Nov 18, 2002 22.74 22.88 22.22 22.25 1,495,054 -0.49(-2.14%)
Nov 15, 2002 22.40 22.74 22.40 22.74 1,135,716 +0.34(+1.50%)
Nov 14, 2002 22.24 22.53 22.24 22.40 1,016,931 +0.37(+1.66%)
Nov 13, 2002 21.82 22.17 21.82 22.03 1,601,702 +0.22(+0.99%)
Nov 12, 2002 22.20 22.32 21.63 21.82 2,278,993 -0.35(-1.56%)
Nov 11, 2002 22.03 22.24 21.75 22.16 995,045 +0.14(+0.62%)
Nov 08, 2002 22.65 22.69 22.03 22.03 1,536,440 -0.62(-2.73%)
Nov 07, 2002 23.33 23.33 22.29 22.65 2,066,295 -0.79(-3.39%)
Nov 06, 2002 23.32 23.57 23.21 23.44 1,921,843 +0.14(+0.58%)
Nov 05, 2002 23.41 23.41 23.13 23.31 1,390,198 +0.00(+0.00%)
Nov 04, 2002 23.47 23.47 22.99 23.31 2,062,713 +0.59(+2.59%)
Nov 01, 2002 22.69 22.80 22.57 22.72 1,339,460 +0.06(+0.24%)
Oct 31, 2002 23.12 23.12 22.52 22.66 1,408,901 -0.22(-0.94%)
Oct 30, 2002 22.52 22.88 22.36 22.88 1,444,715 +0.43(+1.93%)
Oct 29, 2002 22.75 22.94 22.14 22.45 1,483,514 -0.30(-1.33%)
Oct 28, 2002 22.30 22.87 22.30 22.75 1,670,943 +0.56(+2.51%)
Oct 25, 2002 21.95 22.26 21.76 22.19 971,964 +0.24(+1.10%)
Oct 24, 2002 21.75 22.35 21.49 21.95 1,583,198 +0.25(+1.13%)
Oct 23, 2002 21.01 21.81 21.01 21.70 1,336,476 +0.63(+3.01%)
Oct 22, 2002 21.31 21.88 20.87 21.07 1,484,310 -0.52(-2.42%)
Oct 21, 2002 20.87 21.66 20.78 21.59 1,965,020 +0.72(+3.47%)
Oct 18, 2002 20.83 21.10 20.30 20.87 1,278,377 -0.07(-0.31%)
Oct 17, 2002 20.48 20.94 20.23 20.93 1,202,570 +0.73(+3.61%)
Oct 16, 2002 21.28 21.33 20.20 20.20 2,415,486 -1.15(-5.37%)
Oct 15, 2002 21.46 21.79 21.16 21.35 2,116,833 +0.21(+0.97%)
Oct 14, 2002 20.94 21.16 20.10 21.14 378,041 +0.21(+1.01%)
Oct 11, 2002 21.08 21.36 20.51 20.93 1,702,181 -0.15(-0.69%)
Oct 10, 2002 19.70 21.28 19.20 21.08 2,185,080 +1.48(+7.54%)
Oct 09, 2002 21.10 21.10 19.59 19.60 2,980,360 -1.49(-7.08%)
Oct 08, 2002 20.95 21.55 19.93 21.09 3,272,446 +0.14(+0.67%)
Oct 07, 2002 20.78 21.32 20.64 20.95 1,370,897 +0.40(+1.96%)
Oct 04, 2002 21.22 21.22 20.33 20.55 2,262,280 -0.67(-3.15%)
Oct 03, 2002 21.01 21.41 21.01 21.22 2,283,171 +0.22(+1.03%)
Oct 02, 2002 21.01 21.36 20.83 21.00 258,659 -0.03(-0.14%)
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.