Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 17.95 17.95 17.45 17.47 20,457,646 -0.07(-0.38%)
Nov 27, 2002 17.75 17.92 17.50 17.53 31,462,168 -0.09(-0.50%)
Nov 26, 2002 17.52 17.65 17.40 17.62 36,376,992 +0.11(+0.63%)
Nov 25, 2002 17.75 17.87 17.40 17.51 40,279,212 -0.42(-2.35%)
Nov 22, 2002 18.25 18.25 17.78 17.93 37,616,120 -0.35(-1.91%)
Nov 21, 2002 18.64 18.64 18.19 18.28 42,647,368 -0.05(-0.27%)
Nov 20, 2002 18.28 18.33 17.90 18.33 40,932,800 +0.05(+0.27%)
Nov 19, 2002 18.24 18.55 18.09 18.28 27,924,014 +0.04(+0.24%)
Nov 18, 2002 18.31 18.53 18.16 18.24 17,932,096 -0.07(-0.39%)
Nov 15, 2002 17.98 18.43 17.98 18.31 24,189,838 +0.00(+0.00%)
Nov 14, 2002 18.20 18.48 18.11 18.31 23,250,878 +0.25(+1.38%)
Nov 13, 2002 18.53 18.59 17.73 18.06 31,223,728 -0.54(-2.89%)
Nov 12, 2002 18.42 18.75 18.38 18.60 24,836,568 +0.24(+1.30%)
Nov 11, 2002 18.76 18.76 18.34 18.36 16,159,409 -0.40(-2.16%)
Nov 08, 2002 18.56 18.83 18.47 18.76 23,016,950 +0.16(+0.86%)
Nov 07, 2002 18.59 18.76 18.32 18.60 26,307,820 -0.03(-0.18%)
Nov 06, 2002 18.07 18.84 18.07 18.64 54,002,056 +0.57(+3.13%)
Nov 05, 2002 17.96 18.14 17.80 18.07 26,302,586 +0.32(+1.78%)
Nov 04, 2002 17.88 18.22 17.58 17.76 27,963,542 -0.05(-0.28%)
Nov 01, 2002 17.59 17.95 17.34 17.81 29,201,048 +0.21(+1.16%)
Oct 31, 2002 17.76 17.86 17.29 17.60 28,875,608 -0.16(-0.87%)
Oct 30, 2002 17.31 17.86 17.19 17.76 24,527,372 +0.44(+2.56%)
Oct 29, 2002 17.26 17.45 16.90 17.31 25,552,068 -0.17(-0.98%)
Oct 28, 2002 17.93 17.95 17.23 17.48 25,593,222 -0.19(-1.07%)
Oct 25, 2002 16.94 17.70 16.76 17.67 28,415,152 +0.74(+4.35%)
Oct 24, 2002 17.42 17.42 16.79 16.94 26,068,116 -0.25(-1.48%)
Oct 23, 2002 17.13 17.29 16.70 17.19 33,873,640 -0.15(-0.86%)
Oct 22, 2002 17.82 17.82 17.12 17.34 38,565,548 -0.47(-2.64%)
Oct 21, 2002 17.95 18.17 17.76 17.81 38,258,340 -0.74(-4.00%)
Oct 18, 2002 18.11 18.61 18.01 18.55 30,555,336 +0.41(+2.26%)
Oct 17, 2002 18.01 18.29 17.87 18.14 35,539,292 +0.47(+2.63%)
Oct 16, 2002 17.61 17.97 17.51 17.68 36,312,912 +0.07(+0.38%)
Oct 15, 2002 17.70 17.70 17.34 17.61 39,350,540 +0.48(+2.78%)
Oct 14, 2002 16.79 17.17 16.76 17.14 26,720,802 +0.43(+2.59%)
Oct 11, 2002 16.95 17.04 16.54 16.70 31,800,424 +0.09(+0.57%)
Oct 10, 2002 16.08 16.76 16.07 16.61 34,680,476 +0.40(+2.50%)
Oct 09, 2002 16.46 16.51 16.01 16.20 37,544,100 -0.25(-1.52%)
Oct 08, 2002 15.68 16.57 15.68 16.45 37,485,620 +0.78(+4.95%)
Oct 07, 2002 15.76 16.21 15.65 15.68 33,474,016 -0.14(-0.88%)
Oct 04, 2002 16.58 16.62 15.81 15.82 32,659,602 -0.60(-3.68%)
Oct 03, 2002 16.62 16.95 16.36 16.42 28,287,178 -0.19(-1.17%)
Oct 02, 2002 16.90 17.17 16.42 16.61 28,036,646 -0.28(-1.67%)
Oct 01, 2002 16.48 16.95 16.18 16.90 36,179,164 +0.82(+5.10%)
Sep 30, 2002 15.77 16.34 15.73 16.08 37,931,092 +0.24(+1.54%)
Sep 27, 2002 16.57 16.62 15.82 15.83 30,350,108 -0.93(-5.52%)
Sep 26, 2002 16.59 16.78 16.35 16.76 39,949,260 +0.53(+3.24%)
Sep 25, 2002 15.52 16.47 15.52 16.23 40,379,572 +0.72(+4.64%)
Sep 24, 2002 15.87 15.93 15.48 15.51 38,002,752 -0.35(-2.23%)
Sep 23, 2002 15.93 16.04 14.96 15.87 30,103,726 -0.06(-0.35%)
Sep 20, 2002 16.09 16.29 15.85 15.92 51,998,512 -0.17(-1.07%)
Sep 19, 2002 16.04 16.42 16.03 16.09 26,235,440 -0.22(-1.36%)
Sep 18, 2002 16.15 16.53 16.14 16.32 26,884,878 -0.03(-0.20%)
Sep 17, 2002 17.06 17.17 16.29 16.35 29,908,426 -0.38(-2.28%)
Sep 16, 2002 16.57 16.76 16.33 16.73 21,300,940 +0.24(+1.44%)
Sep 13, 2002 16.48 16.75 16.37 16.49 27,449,300 -0.10(-0.60%)
Sep 12, 2002 16.83 16.98 16.52 16.59 32,769,164 -0.50(-2.92%)
Sep 11, 2002 17.87 17.87 17.03 17.09 24,543,436 -0.06(-0.32%)
Sep 10, 2002 16.96 17.27 16.96 17.15 25,147,568 +0.18(+1.08%)
Sep 09, 2002 17.04 17.11 16.79 16.96 35,823,580 -0.07(-0.42%)
Sep 06, 2002 17.69 17.73 16.82 17.04 53,854,228 -0.65(-3.70%)
Sep 05, 2002 17.84 18.11 17.45 17.69 29,088,416 -0.19(-1.08%)
Sep 04, 2002 17.62 18.06 17.40 17.88 29,307,182 +0.55(+3.20%)
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.