Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 14.10 14.24 14.08 14.08 58,300 +0.00(+0.00%)
Dec 30, 2002 14.15 14.18 14.01 14.08 53,500 -0.12(-0.85%)
Dec 27, 2002 14.30 14.30 14.10 14.20 25,600 -0.10(-0.70%)
Dec 26, 2002 14.33 14.38 14.30 14.30 19,400 -0.04(-0.28%)
Dec 24, 2002 14.30 14.38 14.20 14.34 8,900 -0.03(-0.21%)
Dec 23, 2002 13.80 14.49 13.80 14.37 73,700 +0.37(+2.64%)
Dec 20, 2002 14.15 14.15 13.95 14.00 75,200 -0.15(-1.06%)
Dec 19, 2002 14.15 14.15 14.10 14.15 41,800 +0.00(+0.00%)
Dec 18, 2002 14.32 14.32 14.12 14.15 13,600 -0.19(-1.32%)
Dec 17, 2002 14.28 14.45 14.25 14.34 28,600 -0.14(-0.97%)
Dec 16, 2002 14.18 14.50 14.18 14.48 41,900 +0.24(+1.69%)
Dec 13, 2002 14.41 14.44 14.19 14.24 15,200 -0.12(-0.84%)
Dec 12, 2002 14.21 14.49 14.12 14.36 25,800 +0.08(+0.56%)
Dec 11, 2002 14.12 14.28 14.10 14.28 19,200 +0.16(+1.13%)
Dec 10, 2002 14.01 14.15 14.01 14.12 17,500 +0.10(+0.71%)
Dec 09, 2002 13.99 14.10 13.97 14.02 42,600 +0.11(+0.79%)
Dec 06, 2002 13.79 13.94 13.79 13.91 23,100 +0.05(+0.36%)
Dec 05, 2002 13.93 13.99 13.85 13.86 31,800 -0.15(-1.07%)
Dec 04, 2002 14.10 14.12 13.93 14.01 43,500 +0.00(+0.00%)
Dec 03, 2002 13.78 14.30 13.69 14.01 46,900 +0.13(+0.94%)
Dec 02, 2002 14.12 14.13 13.84 13.88 26,200 -0.17(-1.21%)
Nov 29, 2002 14.01 14.13 14.00 14.05 16,200 -0.01(-0.07%)
Nov 27, 2002 13.93 14.20 13.75 14.06 72,200 +0.07(+0.50%)
Nov 26, 2002 13.99 14.01 13.85 13.99 34,300 +0.01(+0.07%)
Nov 25, 2002 13.93 14.00 13.85 13.98 48,200 +0.11(+0.79%)
Nov 22, 2002 13.93 14.00 13.86 13.87 29,400 -0.09(-0.64%)
Nov 21, 2002 13.95 13.96 13.88 13.96 26,200 +0.02(+0.14%)
Nov 20, 2002 13.88 13.95 13.79 13.94 26,700 +0.06(+0.43%)
Nov 19, 2002 13.61 13.96 13.61 13.88 14,100 +0.23(+1.68%)
Nov 18, 2002 13.81 13.85 13.59 13.65 42,300 -0.11(-0.80%)
Nov 15, 2002 13.84 13.85 13.63 13.76 16,300 -0.03(-0.22%)
Nov 14, 2002 13.69 13.79 13.52 13.79 23,600 +0.14(+1.03%)
Nov 13, 2002 13.55 13.69 13.31 13.65 16,700 +0.05(+0.37%)
Nov 12, 2002 13.35 13.60 13.30 13.60 29,300 +0.33(+2.49%)
Nov 11, 2002 13.35 13.45 13.22 13.27 16,000 +0.02(+0.15%)
Nov 08, 2002 13.36 13.61 13.20 13.25 18,600 -0.21(-1.56%)
Nov 07, 2002 13.70 13.70 13.43 13.46 22,000 -0.26(-1.90%)
Nov 06, 2002 13.15 13.75 13.15 13.72 31,800 +0.51(+3.86%)
Nov 05, 2002 12.86 13.30 12.86 13.21 19,800 +0.27(+2.09%)
Nov 04, 2002 12.75 13.10 12.75 12.94 34,500 +0.02(+0.15%)
Nov 01, 2002 12.90 12.94 12.70 12.92 66,600 +0.04(+0.31%)
Oct 31, 2002 12.80 12.94 12.70 12.88 52,700 +0.07(+0.55%)
Oct 30, 2002 12.81 12.93 12.74 12.81 18,000 -0.14(-1.08%)
Oct 29, 2002 12.94 13.00 12.67 12.95 41,200 -0.03(-0.23%)
Oct 28, 2002 12.90 13.05 12.90 12.98 24,900 +0.08(+0.62%)
Oct 25, 2002 12.50 12.90 12.39 12.90 75,200 +0.31(+2.46%)
Oct 24, 2002 12.86 12.99 12.58 12.59 64,000 -0.43(-3.30%)
Oct 23, 2002 12.85 13.06 12.85 13.02 41,400 +0.16(+1.24%)
Oct 22, 2002 13.08 13.08 12.78 12.86 27,300 -0.32(-2.43%)
Oct 21, 2002 13.35 13.35 13.10 13.18 47,300 -0.25(-1.86%)
Oct 18, 2002 13.50 13.50 13.36 13.43 11,100 -0.07(-0.52%)
Oct 17, 2002 13.49 13.50 13.43 13.50 360,000 +0.07(+0.52%)
Oct 16, 2002 13.50 13.50 13.38 13.43 17,800 -0.21(-1.54%)
Oct 15, 2002 13.10 13.75 13.01 13.64 21,800 +0.49(+3.73%)
Oct 14, 2002 12.88 13.15 12.75 13.15 30,400 +0.27(+2.10%)
Oct 11, 2002 12.80 12.93 12.40 12.88 51,300 +0.38(+3.04%)
Oct 10, 2002 12.00 12.50 12.00 12.50 74,300 +0.40(+3.31%)
Oct 09, 2002 12.95 12.95 12.10 12.10 68,200 -0.84(-6.49%)
Oct 08, 2002 12.95 13.10 12.80 12.94 83,800 -0.26(-1.97%)
Oct 07, 2002 13.76 13.76 12.90 13.20 78,100 -0.55(-4.00%)
Oct 04, 2002 14.13 14.13 13.75 13.75 38,700 -0.38(-2.69%)
Oct 03, 2002 14.10 14.24 14.06 14.13 23,900 -0.02(-0.14%)
Oct 02, 2002 14.48 14.48 14.10 14.15 28,600 -0.33(-2.28%)
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.