Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 18.15 18.54 18.00 18.00 41,100 -0.05(-0.28%)
Dec 30, 2002 18.56 18.60 17.98 18.05 54,200 -0.56(-3.01%)
Dec 27, 2002 18.65 18.71 18.50 18.61 27,600 -0.07(-0.37%)
Dec 26, 2002 18.35 18.78 18.35 18.68 23,300 +0.38(+2.08%)
Dec 24, 2002 18.05 18.30 18.05 18.30 11,700 +0.30(+1.67%)
Dec 23, 2002 18.30 18.72 18.00 18.00 43,000 -0.35(-1.91%)
Dec 20, 2002 18.35 18.67 18.27 18.35 53,900 +0.15(+0.82%)
Dec 19, 2002 17.90 18.43 17.90 18.20 52,300 +0.30(+1.68%)
Dec 18, 2002 18.05 18.05 17.89 17.90 47,200 -0.15(-0.83%)
Dec 17, 2002 18.33 18.33 17.99 18.05 44,200 -0.28(-1.53%)
Dec 16, 2002 18.05 18.41 18.00 18.33 45,000 +0.33(+1.83%)
Dec 13, 2002 19.15 19.15 17.82 18.00 65,800 -1.09(-5.71%)
Dec 12, 2002 18.98 19.21 18.91 19.09 51,700 +0.09(+0.47%)
Dec 11, 2002 19.17 19.30 19.00 19.00 49,700 -0.02(-0.11%)
Dec 10, 2002 17.94 19.15 17.93 19.02 88,300 +1.28(+7.22%)
Dec 09, 2002 18.40 18.40 17.64 17.74 52,000 -0.71(-3.85%)
Dec 06, 2002 18.31 18.75 18.20 18.45 62,900 +0.04(+0.22%)
Dec 05, 2002 18.27 18.46 18.09 18.41 26,100 +0.24(+1.32%)
Dec 04, 2002 18.39 18.39 18.00 18.17 69,600 -0.22(-1.20%)
Dec 03, 2002 18.95 18.95 18.33 18.39 55,800 -0.56(-2.96%)
Dec 02, 2002 18.75 19.30 18.75 18.95 81,700 +0.25(+1.34%)
Nov 29, 2002 19.55 19.55 18.70 18.70 43,000 -0.75(-3.86%)
Nov 27, 2002 19.49 19.50 19.20 19.45 87,300 +0.01(+0.05%)
Nov 26, 2002 19.95 20.05 19.41 19.44 40,900 -0.56(-2.80%)
Nov 25, 2002 20.10 20.25 19.70 20.00 48,600 -0.20(-0.99%)
Nov 22, 2002 21.11 21.11 20.20 20.20 39,600 -0.91(-4.31%)
Nov 21, 2002 20.76 21.12 20.65 21.11 35,800 +0.45(+2.18%)
Nov 20, 2002 20.99 20.99 20.55 20.66 33,500 -0.46(-2.18%)
Nov 19, 2002 21.31 21.54 21.10 21.12 45,000 -0.19(-0.89%)
Nov 18, 2002 21.95 21.95 21.28 21.31 43,200 -0.59(-2.69%)
Nov 15, 2002 21.65 21.96 21.25 21.90 25,700 +0.20(+0.92%)
Nov 14, 2002 21.80 22.05 21.63 21.70 39,400 +0.00(+0.00%)
Nov 13, 2002 21.60 21.96 21.40 21.70 31,900 +0.00(+0.00%)
Nov 12, 2002 22.35 22.40 21.70 21.70 54,000 -0.85(-3.77%)
Nov 11, 2002 23.45 23.45 22.55 22.55 33,800 -0.90(-3.84%)
Nov 08, 2002 23.68 23.75 22.95 23.45 36,000 -0.23(-0.97%)
Nov 07, 2002 24.25 24.27 23.64 23.68 14,000 -0.67(-2.75%)
Nov 06, 2002 24.40 24.60 24.15 24.35 24,700 -0.05(-0.20%)
Nov 05, 2002 24.50 24.60 24.31 24.40 21,300 -0.05(-0.20%)
Nov 04, 2002 24.73 24.99 24.38 24.45 37,800 -0.25(-1.01%)
Nov 01, 2002 23.18 24.70 23.15 24.70 50,700 +1.51(+6.51%)
Oct 31, 2002 23.65 23.78 23.19 23.19 39,700 -0.41(-1.74%)
Oct 30, 2002 23.75 23.96 23.40 23.60 30,800 -0.10(-0.42%)
Oct 29, 2002 23.50 23.70 23.45 23.70 36,000 +0.20(+0.85%)
Oct 28, 2002 24.15 24.15 23.30 23.50 26,600 -0.65(-2.69%)
Oct 25, 2002 23.35 24.15 23.30 24.15 30,100 +0.80(+3.43%)
Oct 24, 2002 23.95 24.08 23.23 23.35 28,400 -0.70(-2.91%)
Oct 23, 2002 23.39 24.10 22.78 24.05 43,500 +0.56(+2.38%)
Oct 22, 2002 24.32 24.34 23.49 23.49 41,800 -0.84(-3.45%)
Oct 21, 2002 23.33 24.33 23.29 24.33 31,100 +0.85(+3.62%)
Oct 18, 2002 24.25 24.50 23.05 23.48 119,900 -1.42(-5.70%)
Oct 17, 2002 24.90 25.00 24.75 24.90 22,200 +0.25(+1.01%)
Oct 16, 2002 25.25 25.36 24.59 24.65 23,700 -0.85(-3.33%)
Oct 15, 2002 24.79 25.52 24.75 25.50 63,300 +0.86(+3.49%)
Oct 14, 2002 24.55 24.78 24.48 24.64 38,000 +0.14(+0.57%)
Oct 11, 2002 23.75 25.15 23.75 24.50 41,300 +0.80(+3.38%)
Oct 10, 2002 22.55 23.72 22.55 23.70 41,400 +1.05(+4.64%)
Oct 09, 2002 24.10 24.10 22.50 22.65 37,700 -1.45(-6.02%)
Oct 08, 2002 23.63 24.35 23.60 24.10 48,400 +0.42(+1.77%)
Oct 07, 2002 24.35 24.35 23.68 23.68 19,600 -0.61(-2.51%)
Oct 04, 2002 24.75 24.75 24.10 24.29 23,100 -0.57(-2.29%)
Oct 03, 2002 25.00 25.01 24.55 24.86 35,600 -0.14(-0.56%)
Oct 02, 2002 25.00 25.94 25.00 25.00 40,000 -0.05(-0.20%)
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.