Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 24.32 24.66 24.17 24.56 2,810,624 +0.07(+0.27%)
Dec 30, 2002 24.07 24.57 24.07 24.49 3,015,739 +0.42(+1.76%)
Dec 27, 2002 24.49 24.63 23.93 24.07 2,233,293 -0.22(-0.92%)
Dec 26, 2002 24.46 24.78 24.21 24.29 1,947,717 -0.01(-0.06%)
Dec 24, 2002 24.49 24.64 24.22 24.31 1,457,430 -0.10(-0.43%)
Dec 23, 2002 24.35 24.53 24.12 24.41 2,959,591 +0.06(+0.24%)
Dec 20, 2002 24.51 24.52 24.04 24.35 6,137,729 +0.34(+1.43%)
Dec 19, 2002 23.62 24.18 23.62 24.01 3,658,620 +0.17(+0.72%)
Dec 18, 2002 23.65 24.20 23.39 23.84 2,923,323 +0.13(+0.53%)
Dec 17, 2002 23.87 24.37 23.70 23.71 2,855,623 -0.05(-0.22%)
Dec 16, 2002 23.28 23.90 23.26 23.76 4,157,101 +0.39(+1.66%)
Dec 13, 2002 23.86 23.86 23.38 23.38 3,054,424 -0.48(-2.03%)
Dec 12, 2002 23.82 24.20 23.67 23.86 3,553,443 -0.36(-1.48%)
Dec 11, 2002 23.86 24.30 23.64 24.22 4,432,334 +0.21(+0.87%)
Dec 10, 2002 24.08 24.27 23.82 24.01 4,160,459 -0.11(-0.46%)
Dec 09, 2002 24.29 24.75 24.05 24.12 3,962,195 -0.74(-2.99%)
Dec 06, 2002 24.12 25.13 23.99 24.86 5,015,306 +0.33(+1.34%)
Dec 05, 2002 25.13 25.13 24.14 24.54 5,190,869 -0.72(-2.86%)
Dec 04, 2002 25.14 25.59 24.98 25.26 3,598,308 -0.23(-0.91%)
Dec 03, 2002 25.50 25.68 25.17 25.49 3,854,600 +0.10(+0.41%)
Dec 02, 2002 25.76 25.97 25.09 25.39 3,551,025 +0.04(+0.15%)
Nov 29, 2002 26.08 26.08 25.16 25.35 3,274,718 -0.72(-2.77%)
Nov 27, 2002 25.31 26.16 25.20 26.07 5,113,498 +1.01(+4.01%)
Nov 26, 2002 25.09 25.35 24.76 25.07 4,254,353 +0.13(+0.54%)
Nov 25, 2002 24.98 25.45 24.72 24.93 4,261,069 -0.38(-1.50%)
Nov 22, 2002 24.45 25.63 24.42 25.31 7,366,000 +1.16(+4.81%)
Nov 21, 2002 23.97 24.58 23.84 24.15 7,066,455 +0.53(+2.24%)
Nov 20, 2002 23.23 24.01 23.23 23.62 4,579,823 +0.25(+1.05%)
Nov 19, 2002 23.09 23.56 22.80 23.38 4,728,790 +0.36(+1.55%)
Nov 18, 2002 23.48 23.66 23.00 23.02 4,558,197 -0.43(-1.84%)
Nov 15, 2002 23.34 23.82 23.11 23.45 3,554,921 +0.11(+0.48%)
Nov 14, 2002 23.90 24.12 22.98 23.34 4,228,159 -0.05(-0.22%)
Nov 13, 2002 23.55 24.02 22.98 23.39 4,573,644 -0.18(-0.76%)
Nov 12, 2002 23.67 23.90 23.26 23.57 6,365,679 +0.32(+1.38%)
Nov 11, 2002 24.70 24.72 23.08 23.25 4,961,173 -1.45(-5.88%)
Nov 08, 2002 24.46 25.01 24.20 24.70 5,706,142 +0.66(+2.76%)
Nov 07, 2002 25.15 25.24 23.90 24.04 5,881,839 -0.96(-3.84%)
Nov 06, 2002 23.85 25.63 23.83 25.00 11,624,115 +1.53(+6.54%)
Nov 05, 2002 22.24 23.81 22.24 23.47 6,383,410 +1.38(+6.24%)
Nov 04, 2002 22.64 22.97 22.06 22.09 6,617,673 -0.54(-2.40%)
Nov 01, 2002 22.18 22.82 22.01 22.63 3,958,434 +0.48(+2.18%)
Oct 31, 2002 22.63 22.72 22.00 22.15 3,913,301 -0.34(-1.49%)
Oct 30, 2002 22.16 22.62 21.74 22.48 4,145,818 +0.37(+1.68%)
Oct 29, 2002 21.51 22.26 21.25 22.11 5,503,579 +0.54(+2.48%)
Oct 28, 2002 22.65 22.93 21.37 21.57 7,003,322 -1.00(-4.42%)
Oct 25, 2002 22.33 22.59 21.85 22.57 4,485,796 +0.28(+1.24%)
Oct 24, 2002 22.98 23.23 22.11 22.30 5,598,010 -0.56(-2.44%)
Oct 23, 2002 22.31 22.86 22.22 22.86 4,506,750 +0.42(+1.86%)
Oct 22, 2002 22.32 22.54 22.00 22.44 5,434,401 -0.16(-0.72%)
Oct 21, 2002 21.59 22.71 21.28 22.60 8,107,208 +1.01(+4.69%)
Oct 18, 2002 21.36 21.92 21.24 21.59 9,413,119 -0.73(-3.27%)
Oct 17, 2002 22.89 23.08 21.93 22.32 11,517,998 -0.39(-1.71%)
Oct 16, 2002 23.94 24.21 22.53 22.71 9,816,498 -1.23(-5.13%)
Oct 15, 2002 23.47 24.13 23.18 23.93 6,333,038 +0.81(+3.51%)
Oct 14, 2002 22.56 23.34 22.52 23.12 7,154,572 -0.70(-2.94%)
Oct 11, 2002 23.64 24.31 23.33 23.82 5,484,639 +0.48(+2.07%)
Oct 10, 2002 22.56 23.60 22.32 23.34 6,167,281 +0.68(+2.99%)
Oct 09, 2002 23.38 23.64 22.30 22.66 8,488,155 -1.17(-4.90%)
Oct 08, 2002 24.57 24.57 23.21 23.83 5,718,902 -0.28(-1.14%)
Oct 07, 2002 23.99 24.49 23.55 24.11 5,866,123 +0.28(+1.16%)
Oct 04, 2002 25.55 25.55 23.79 23.83 10,469,857 -1.71(-6.70%)
Oct 03, 2002 25.89 26.28 25.45 25.54 4,912,816 -0.05(-0.20%)
Oct 02, 2002 26.43 26.43 25.41 25.59 4,001,418 -1.21(-4.50%)
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.