Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 8.605 8.677 8.478 8.603 3,132,587 -9.04(-51.25%)
Dec 26, 2002 17.81 17.88 17.61 17.65 2,293,962 -0.14(-0.80%)
Dec 24, 2002 17.84 17.87 17.74 17.79 1,545,758 +0.00(+0.00%)
Dec 23, 2002 17.51 17.89 17.51 17.79 3,194,523 +0.23(+1.29%)
Dec 20, 2002 17.25 17.65 17.25 17.56 6,142,957 +0.36(+2.07%)
Dec 19, 2002 17.50 17.51 17.13 17.21 6,628,511 -0.22(-1.25%)
Dec 18, 2002 17.74 17.74 17.36 17.42 6,367,187 -0.31(-1.77%)
Dec 17, 2002 17.89 17.96 17.74 17.74 5,402,040 -0.14(-0.81%)
Dec 16, 2002 17.80 17.89 17.77 17.88 4,898,269 +0.28(+1.58%)
Dec 13, 2002 17.77 17.81 17.43 17.61 8,193,149 -0.16(-0.90%)
Dec 12, 2002 17.14 17.80 17.14 17.77 6,900,104 +0.62(+3.63%)
Dec 11, 2002 17.17 17.17 16.86 17.14 4,081,173 -0.02(-0.12%)
Dec 10, 2002 17.06 17.20 16.96 17.16 5,436,154 +0.15(+0.91%)
Dec 09, 2002 17.18 17.61 17.00 17.01 7,334,983 -0.17(-0.98%)
Dec 06, 2002 16.85 17.18 16.75 17.18 4,046,065 +0.34(+1.99%)
Dec 05, 2002 16.64 16.97 16.60 16.84 4,789,301 +0.27(+1.66%)
Dec 04, 2002 16.76 16.76 16.46 16.57 3,747,975 -0.18(-1.10%)
Dec 03, 2002 16.43 16.81 16.35 16.75 5,469,607 +0.33(+2.00%)
Dec 02, 2002 16.48 16.55 16.29 16.42 4,583,619 +0.16(+0.97%)
Nov 29, 2002 16.14 16.34 16.14 16.27 1,551,389 +0.15(+0.96%)
Nov 27, 2002 15.82 16.27 15.70 16.11 4,138,472 +0.47(+2.99%)
Nov 26, 2002 15.99 16.03 15.62 15.65 4,578,651 -0.39(-2.41%)
Nov 25, 2002 15.97 16.13 15.80 16.03 3,757,912 +0.21(+1.32%)
Nov 22, 2002 16.03 16.03 15.73 15.82 5,144,689 -0.25(-1.56%)
Nov 21, 2002 15.94 16.07 15.69 16.07 4,502,804 +0.23(+1.45%)
Nov 20, 2002 15.40 15.86 15.40 15.84 6,116,129 +0.52(+3.39%)
Nov 19, 2002 15.38 15.58 15.19 15.33 4,015,262 -0.09(-0.59%)
Nov 18, 2002 15.37 15.54 15.24 15.42 7,649,964 +0.12(+0.79%)
Nov 15, 2002 15.11 15.36 15.11 15.30 3,717,173 +0.01(+0.06%)
Nov 14, 2002 15.14 15.40 15.10 15.29 6,736,817 +0.19(+1.26%)
Nov 13, 2002 15.52 15.75 14.92 15.10 7,186,932 -0.42(-2.69%)
Nov 12, 2002 15.97 15.97 15.48 15.51 4,195,441 -0.28(-1.76%)
Nov 11, 2002 15.91 16.24 15.69 15.79 2,766,930 -0.22(-1.40%)
Nov 08, 2002 16.24 16.25 15.90 16.01 3,445,249 -0.23(-1.39%)
Nov 07, 2002 16.47 16.56 16.14 16.24 4,792,944 -0.21(-1.25%)
Nov 06, 2002 16.50 16.56 16.15 16.45 4,901,912 -0.05(-0.31%)
Nov 05, 2002 16.49 16.56 16.16 16.50 5,578,575 +0.01(+0.04%)
Nov 04, 2002 16.85 16.88 16.41 16.49 6,688,129 -0.17(-1.01%)
Nov 01, 2002 16.32 16.80 16.27 16.66 3,429,351 +0.34(+2.07%)
Oct 31, 2002 16.61 16.78 16.27 16.32 5,949,530 -0.09(-0.53%)
Oct 30, 2002 15.82 16.50 15.82 16.41 8,541,251 +0.66(+4.22%)
Oct 29, 2002 16.09 16.09 15.45 15.75 231,847 -0.53(-3.25%)
Oct 28, 2002 16.29 16.52 15.82 16.27 6,182,702 +0.02(+0.11%)
Oct 25, 2002 16.55 16.56 16.08 16.26 5,086,396 -0.30(-1.79%)
Oct 24, 2002 16.94 17.13 16.55 16.55 4,492,536 -0.37(-2.19%)
Oct 23, 2002 16.51 16.98 16.51 16.92 3,480,357 +0.18(+1.06%)
Oct 22, 2002 17.25 17.34 16.55 16.74 6,341,683 -0.69(-3.97%)
Oct 21, 2002 17.33 17.65 17.18 17.44 4,661,785 +0.11(+0.61%)
Oct 18, 2002 17.33 17.59 17.23 17.33 4,572,358 -0.33(-1.85%)
Oct 17, 2002 17.44 17.66 17.16 17.66 4,045,733 +0.49(+2.87%)
Oct 16, 2002 17.35 17.50 16.98 17.16 2,920,612 -0.21(-1.20%)
Oct 15, 2002 17.06 17.37 16.93 17.37 5,497,760 +0.69(+4.14%)
Oct 14, 2002 16.27 16.91 16.27 16.68 7,504,894 +0.41(+2.50%)
Oct 11, 2002 16.29 16.42 16.01 16.27 9,091,723 +0.01(+0.07%)
Oct 10, 2002 16.12 16.35 15.67 16.26 9,766,729 -0.07(-0.42%)
Oct 09, 2002 16.68 16.75 16.26 16.33 3,955,644 -0.43(-2.56%)
Oct 08, 2002 16.93 17.00 16.34 16.76 6,946,805 -0.17(-0.98%)
Oct 07, 2002 17.21 17.39 16.91 16.93 3,762,880 -0.28(-1.63%)
Oct 04, 2002 17.44 17.57 16.88 17.21 4,860,842 -0.17(-0.99%)
Oct 03, 2002 17.70 17.81 17.10 17.38 8,316,690 -0.32(-1.82%)
Oct 02, 2002 17.78 18.31 17.66 17.70 9,510,041 -0.21(-1.20%)
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.