Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 18.21 18.37 18.00 18.01 405,300 -0.15(-0.83%)
Dec 30, 2002 18.14 18.29 17.99 18.16 207,500 +0.02(+0.11%)
Dec 27, 2002 18.25 18.26 18.12 18.14 339,300 -0.22(-1.20%)
Dec 26, 2002 18.49 18.53 18.36 18.36 224,700 -0.06(-0.33%)
Dec 24, 2002 18.41 18.49 18.39 18.42 202,400 -0.08(-0.43%)
Dec 23, 2002 18.42 18.60 18.42 18.50 464,500 +0.01(+0.05%)
Dec 20, 2002 18.31 18.58 18.22 18.49 373,600 +0.22(+1.20%)
Dec 19, 2002 17.75 18.45 17.72 18.27 754,300 +0.58(+3.28%)
Dec 18, 2002 17.92 17.95 17.63 17.69 383,800 -0.23(-1.28%)
Dec 17, 2002 18.12 18.17 17.89 17.92 348,900 -0.18(-0.99%)
Dec 16, 2002 18.05 18.13 17.92 18.10 311,500 +0.13(+0.72%)
Dec 13, 2002 18.03 18.14 17.93 17.97 343,000 -0.13(-0.72%)
Dec 12, 2002 18.19 18.32 18.03 18.10 258,700 -0.05(-0.28%)
Dec 11, 2002 18.15 18.35 18.15 18.15 227,300 -0.10(-0.55%)
Dec 10, 2002 18.21 18.33 18.06 18.25 297,600 +0.11(+0.61%)
Dec 09, 2002 18.25 18.49 18.14 18.14 425,400 -0.19(-1.04%)
Dec 06, 2002 18.10 18.36 18.10 18.33 264,100 +0.05(+0.27%)
Dec 05, 2002 18.39 18.40 18.10 18.28 322,600 -0.06(-0.33%)
Dec 04, 2002 18.24 18.44 18.10 18.34 363,300 +0.01(+0.05%)
Dec 03, 2002 18.42 18.68 18.31 18.33 1,425,700 -0.06(-0.33%)
Dec 02, 2002 18.48 18.60 18.29 18.39 1,084,900 +0.07(+0.38%)
Nov 29, 2002 18.44 18.54 18.31 18.32 1,027,400 +0.10(+0.55%)
Nov 27, 2002 17.82 18.29 17.82 18.22 375,500 +0.49(+2.76%)
Nov 26, 2002 17.68 17.97 17.68 17.73 333,300 -0.01(-0.06%)
Nov 25, 2002 17.89 18.15 17.70 17.74 377,700 -0.10(-0.56%)
Nov 22, 2002 18.08 18.21 17.83 17.84 426,700 -0.33(-1.82%)
Nov 21, 2002 18.03 18.31 17.90 18.17 494,800 +0.30(+1.68%)
Nov 20, 2002 17.56 17.98 17.56 17.87 302,500 +0.22(+1.25%)
Nov 19, 2002 17.67 17.81 17.54 17.65 339,400 -0.02(-0.11%)
Nov 18, 2002 17.94 17.94 17.51 17.67 372,500 -0.05(-0.28%)
Nov 15, 2002 17.41 17.85 17.41 17.72 391,100 +0.10(+0.57%)
Nov 14, 2002 17.85 17.85 17.51 17.62 800,500 -0.07(-0.40%)
Nov 13, 2002 17.78 17.89 17.53 17.69 731,600 -0.09(-0.51%)
Nov 12, 2002 17.90 18.07 17.68 17.78 747,200 -0.06(-0.34%)
Nov 11, 2002 18.21 18.21 17.78 17.84 699,100 -0.42(-2.30%)
Nov 08, 2002 18.15 18.39 18.10 18.26 672,900 +0.11(+0.61%)
Nov 07, 2002 18.05 18.26 18.05 18.15 614,100 +0.06(+0.33%)
Nov 06, 2002 18.06 18.26 17.95 18.09 353,100 +0.11(+0.61%)
Nov 05, 2002 17.86 18.11 17.67 17.98 449,300 +0.12(+0.67%)
Nov 04, 2002 17.58 18.02 17.54 17.86 570,300 +0.38(+2.17%)
Nov 01, 2002 17.31 17.50 17.18 17.48 487,900 +0.13(+0.75%)
Oct 31, 2002 17.60 17.62 17.30 17.35 600,800 -0.36(-2.03%)
Oct 30, 2002 17.63 17.79 17.48 17.71 278,200 +0.14(+0.80%)
Oct 29, 2002 17.69 17.82 17.50 17.57 620,000 -0.26(-1.46%)
Oct 28, 2002 17.92 18.12 17.75 17.83 211,100 +0.02(+0.11%)
Oct 25, 2002 17.71 17.84 17.40 17.81 564,800 +0.19(+1.08%)
Oct 24, 2002 17.46 17.80 17.43 17.62 1,168,300 +0.19(+1.09%)
Oct 23, 2002 17.26 17.43 17.20 17.43 514,000 +0.18(+1.04%)
Oct 22, 2002 16.91 17.25 16.86 17.25 365,900 +0.23(+1.35%)
Oct 21, 2002 17.01 17.15 16.92 17.02 1,390,300 +0.01(+0.06%)
Oct 18, 2002 16.80 17.02 16.79 17.01 226,400 +0.05(+0.29%)
Oct 17, 2002 17.05 17.12 16.64 16.96 437,700 +0.34(+2.05%)
Oct 16, 2002 16.42 16.65 16.41 16.62 275,500 -0.24(-1.42%)
Oct 15, 2002 16.73 16.86 16.54 16.86 345,600 +0.67(+4.14%)
Oct 14, 2002 16.25 16.26 16.02 16.19 199,100 -0.16(-0.98%)
Oct 11, 2002 16.29 16.49 16.24 16.35 449,800 +0.41(+2.57%)
Oct 10, 2002 15.42 15.94 15.17 15.94 627,000 +0.52(+3.37%)
Oct 09, 2002 15.68 15.75 15.34 15.42 472,200 -0.56(-3.50%)
Oct 08, 2002 15.90 16.19 15.81 15.98 1,187,000 -1.25(-7.25%)
Oct 07, 2002 17.44 17.49 17.14 17.23 440,000 -0.08(-0.46%)
Oct 04, 2002 17.64 17.68 17.16 17.31 639,900 -0.32(-1.82%)
Oct 03, 2002 17.62 17.80 17.52 17.63 388,000 -0.05(-0.28%)
Oct 02, 2002 17.80 18.08 17.51 17.68 261,600 -0.24(-1.34%)
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.