Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 21.37 21.50 21.02 21.43 640,700 +0.18(+0.85%)
Dec 30, 2002 21.43 21.43 20.70 21.25 696,900 -0.19(-0.89%)
Dec 27, 2002 21.89 21.89 21.35 21.43 598,200 -0.46(-2.08%)
Dec 26, 2002 21.75 22.00 21.74 21.89 316,300 +0.16(+0.71%)
Dec 24, 2002 21.80 21.91 21.64 21.73 217,800 -0.07(-0.32%)
Dec 23, 2002 22.14 22.14 21.77 21.80 629,300 -0.34(-1.51%)
Dec 20, 2002 22.05 22.36 21.98 22.14 864,900 +0.16(+0.75%)
Dec 19, 2002 21.91 22.39 21.86 21.98 1,135,200 +0.05(+0.23%)
Dec 18, 2002 21.70 22.05 21.54 21.93 994,300 +0.32(+1.50%)
Dec 17, 2002 21.66 21.86 21.50 21.60 943,700 +0.07(+0.30%)
Dec 16, 2002 20.60 21.54 20.59 21.54 693,000 +0.94(+4.56%)
Dec 13, 2002 20.93 20.99 20.54 20.59 713,700 -0.52(-2.44%)
Dec 12, 2002 20.59 21.25 20.43 21.11 679,400 +0.46(+2.23%)
Dec 11, 2002 20.54 20.67 19.91 20.65 1,138,200 +0.11(+0.54%)
Dec 10, 2002 21.02 21.02 19.82 20.54 1,692,600 -0.48(-2.26%)
Dec 09, 2002 21.46 21.75 20.95 21.02 685,100 -0.50(-2.35%)
Dec 06, 2002 21.05 21.73 20.77 21.52 821,700 +0.43(+2.01%)
Dec 05, 2002 21.40 21.50 20.85 21.09 631,700 -0.04(-0.17%)
Dec 04, 2002 20.77 21.33 20.66 21.13 1,267,400 +0.36(+1.76%)
Dec 03, 2002 21.50 21.79 20.56 20.77 2,031,200 -1.66(-7.38%)
Dec 02, 2002 22.60 22.85 22.18 22.42 801,500 +0.08(+0.34%)
Nov 29, 2002 22.77 22.85 22.34 22.34 116,900 -0.41(-1.78%)
Nov 27, 2002 21.90 22.85 21.90 22.75 478,700 +0.98(+4.48%)
Nov 26, 2002 22.18 22.73 21.75 21.77 941,400 -0.51(-2.29%)
Nov 25, 2002 21.70 22.35 21.52 22.29 733,600 +0.59(+2.70%)
Nov 22, 2002 22.06 22.24 21.70 21.70 789,600 -0.40(-1.81%)
Nov 21, 2002 21.82 22.25 21.82 22.10 1,034,700 +0.33(+1.52%)
Nov 20, 2002 21.45 21.82 20.70 21.77 1,443,600 +0.32(+1.52%)
Nov 19, 2002 21.70 21.74 21.26 21.45 699,100 -0.24(-1.11%)
Nov 18, 2002 22.85 22.96 21.61 21.68 1,037,100 -1.07(-4.68%)
Nov 15, 2002 22.15 22.80 22.07 22.75 1,124,200 +0.56(+2.52%)
Nov 14, 2002 21.75 22.25 21.66 22.19 588,800 +0.84(+3.93%)
Nov 13, 2002 21.25 21.82 21.02 21.35 881,600 +0.01(+0.02%)
Nov 12, 2002 21.91 21.91 21.32 21.34 717,900 -0.39(-1.77%)
Nov 11, 2002 21.65 22.02 21.43 21.73 800,300 -0.04(-0.21%)
Nov 08, 2002 22.27 22.57 21.68 21.77 1,148,800 -0.46(-2.05%)
Nov 07, 2002 22.50 22.73 22.03 22.23 1,365,300 -1.34(-5.71%)
Nov 06, 2002 23.14 24.32 22.50 23.57 1,120,400 +0.43(+1.86%)
Nov 05, 2002 23.63 23.64 22.98 23.14 674,900 -0.48(-2.05%)
Nov 04, 2002 23.55 24.34 23.50 23.63 599,800 +0.25(+1.09%)
Nov 01, 2002 23.56 23.57 23.11 23.38 1,042,800 -0.23(-0.95%)
Oct 31, 2002 22.89 23.78 22.89 23.60 816,000 +0.71(+3.12%)
Oct 30, 2002 23.30 23.61 22.68 22.89 858,900 -0.40(-1.74%)
Oct 29, 2002 23.12 23.50 22.91 23.29 1,386,000 +0.16(+0.71%)
Oct 28, 2002 24.45 24.45 23.02 23.12 810,000 -0.98(-4.05%)
Oct 25, 2002 24.47 24.57 23.61 24.10 1,450,000 -0.36(-1.49%)
Oct 24, 2002 25.20 25.43 24.39 24.46 1,356,500 -0.73(-2.92%)
Oct 23, 2002 24.71 25.32 24.52 25.20 1,228,300 +0.44(+1.78%)
Oct 22, 2002 25.51 25.55 24.40 24.76 1,003,100 -0.85(-3.34%)
Oct 21, 2002 24.46 25.69 24.00 25.61 976,200 +1.15(+4.70%)
Oct 18, 2002 24.98 24.98 24.18 24.46 1,073,100 -0.50(-2.02%)
Oct 17, 2002 24.00 25.00 23.95 24.97 1,968,800 +2.17(+9.52%)
Oct 16, 2002 23.38 23.50 22.64 22.80 788,800 -0.77(-3.27%)
Oct 15, 2002 22.65 23.57 22.55 23.57 1,289,000 +1.44(+6.51%)
Oct 14, 2002 22.24 22.52 22.02 22.13 762,100 -0.22(-0.98%)
Oct 11, 2002 21.82 23.05 21.82 22.35 1,450,600 +0.53(+2.43%)
Oct 10, 2002 20.93 21.91 20.60 21.82 1,628,100 +0.77(+3.66%)
Oct 09, 2002 21.80 21.85 20.95 21.05 1,901,700 -1.29(-5.75%)
Oct 08, 2002 21.95 22.65 21.14 22.34 1,462,200 +0.82(+3.84%)
Oct 07, 2002 22.50 22.60 21.31 21.51 1,899,300 -1.02(-4.55%)
Oct 04, 2002 23.66 24.25 22.09 22.54 2,089,400 -1.09(-4.63%)
Oct 03, 2002 24.36 24.60 23.62 23.63 1,651,900 -1.18(-4.74%)
Oct 02, 2002 24.98 25.73 24.66 24.80 1,527,000 -0.49(-1.94%)
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.