Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 16.75 16.82 16.51 16.51 26,900 -0.19(-1.14%)
Dec 30, 2002 16.60 16.77 16.60 16.70 27,700 +0.14(+0.85%)
Dec 27, 2002 16.50 16.59 16.50 16.56 11,900 +0.12(+0.76%)
Dec 26, 2002 16.45 16.45 16.42 16.43 4,900 +0.00(+0.03%)
Dec 24, 2002 16.35 16.43 16.35 16.43 8,700 +0.09(+0.58%)
Dec 23, 2002 16.27 16.36 16.25 16.34 23,700 +0.01(+0.06%)
Dec 20, 2002 16.21 16.32 16.20 16.32 17,200 +0.12(+0.77%)
Dec 19, 2002 16.30 16.31 16.12 16.20 10,400 -0.07(-0.46%)
Dec 18, 2002 16.52 16.55 16.26 16.27 11,200 -0.20(-1.21%)
Dec 17, 2002 16.55 16.55 16.45 16.48 14,800 -0.02(-0.15%)
Dec 16, 2002 16.27 16.50 16.27 16.50 14,900 +0.24(+1.48%)
Dec 13, 2002 16.30 16.35 16.26 16.26 5,700 -0.06(-0.40%)
Dec 12, 2002 16.32 16.40 16.27 16.32 9,000 +0.02(+0.09%)
Dec 11, 2002 16.38 16.39 16.29 16.31 6,200 -0.05(-0.28%)
Dec 10, 2002 16.32 16.36 16.27 16.36 8,800 +0.09(+0.58%)
Dec 09, 2002 16.30 16.36 16.25 16.26 9,800 -0.04(-0.25%)
Dec 06, 2002 16.20 16.43 16.20 16.30 12,400 -0.09(-0.52%)
Dec 05, 2002 16.30 16.43 16.30 16.39 17,900 +0.11(+0.68%)
Dec 04, 2002 16.23 16.30 16.12 16.27 18,700 +0.05(+0.31%)
Dec 03, 2002 16.32 16.38 16.23 16.23 9,500 -0.09(-0.58%)
Dec 02, 2002 16.32 16.34 16.25 16.32 7,200 +0.02(+0.12%)
Nov 29, 2002 16.25 16.30 16.20 16.30 11,600 +0.03(+0.15%)
Nov 27, 2002 16.07 16.27 16.05 16.27 37,200 +0.22(+1.40%)
Nov 26, 2002 16.20 16.25 16.00 16.05 28,700 -0.11(-0.68%)
Nov 25, 2002 16.15 16.20 16.04 16.16 36,300 +0.01(+0.06%)
Nov 22, 2002 16.20 16.25 16.10 16.15 17,000 +0.00(+0.00%)
Nov 21, 2002 16.07 16.16 16.04 16.15 14,100 +0.15(+0.94%)
Nov 20, 2002 15.97 16.04 15.93 16.00 10,200 +0.07(+0.44%)
Nov 19, 2002 16.02 16.05 15.93 15.93 13,200 -0.06(-0.38%)
Nov 18, 2002 16.09 16.09 15.96 15.99 25,000 -0.08(-0.53%)
Nov 15, 2002 16.05 16.12 16.05 16.07 17,800 +0.02(+0.16%)
Nov 14, 2002 16.02 16.12 15.96 16.05 19,100 +0.07(+0.44%)
Nov 13, 2002 15.90 16.05 15.88 15.98 14,200 +0.12(+0.76%)
Nov 12, 2002 15.80 15.93 15.76 15.86 8,600 +0.11(+0.70%)
Nov 11, 2002 15.88 15.89 15.75 15.75 10,800 -0.12(-0.79%)
Nov 08, 2002 16.00 16.00 15.85 15.88 22,700 -0.10(-0.63%)
Nov 07, 2002 16.12 16.12 15.88 15.97 30,200 -0.15(-0.93%)
Nov 06, 2002 16.05 16.12 16.05 16.12 13,000 +0.11(+0.66%)
Nov 05, 2002 16.05 16.07 15.97 16.02 21,700 -0.00(-0.03%)
Nov 04, 2002 16.11 16.12 16.00 16.02 29,900 -0.08(-0.47%)
Nov 01, 2002 15.94 16.12 15.94 16.10 22,500 +0.14(+0.85%)
Oct 31, 2002 16.05 16.05 15.93 15.96 25,900 -0.09(-0.53%)
Oct 30, 2002 16.00 16.09 15.94 16.05 32,700 +0.01(+0.06%)
Oct 29, 2002 16.02 16.10 15.94 16.04 4,260,000 +0.06(+0.41%)
Oct 28, 2002 16.00 16.05 15.95 15.97 67,400 -0.03(-0.16%)
Oct 25, 2002 16.07 16.07 15.90 16.00 28,200 -0.05(-0.31%)
Oct 24, 2002 16.30 16.30 16.05 16.05 1,110,000 -0.25(-1.50%)
Oct 23, 2002 16.25 16.30 16.16 16.30 20,600 +0.05(+0.31%)
Oct 22, 2002 16.45 16.45 16.23 16.25 7,300 -0.22(-1.37%)
Oct 21, 2002 16.18 16.47 16.18 16.47 12,200 +0.20(+1.23%)
Oct 18, 2002 16.27 16.27 16.12 16.27 6,200 +0.03(+0.18%)
Oct 17, 2002 16.23 16.25 16.15 16.24 5,000 +0.09(+0.56%)
Oct 16, 2002 16.59 16.65 16.15 16.15 16,700 -0.44(-2.65%)
Oct 15, 2002 16.30 16.59 16.27 16.59 18,200 +0.27(+1.62%)
Oct 14, 2002 16.25 16.34 16.25 16.32 3,000 +0.02(+0.15%)
Oct 11, 2002 16.20 16.30 16.10 16.30 9,500 +0.15(+0.93%)
Oct 10, 2002 15.94 16.15 15.70 16.15 13,500 +0.20(+1.25%)
Oct 09, 2002 16.45 16.48 15.95 15.95 24,500 -0.57(-3.48%)
Oct 08, 2002 16.35 16.55 16.35 16.52 25,800 +0.16(+0.98%)
Oct 07, 2002 16.50 16.60 16.35 16.36 17,600 -0.04(-0.21%)
Oct 04, 2002 16.59 16.59 16.38 16.40 9,900 -0.17(-1.00%)
Oct 03, 2002 16.45 16.60 16.45 16.57 14,800 +0.19(+1.16%)
Oct 02, 2002 16.54 16.54 16.38 16.38 12,300 -0.10(-0.61%)
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.