Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 20.18 20.27 19.61 19.78 38,034,840 -0.40(-1.99%)
Dec 30, 2002 20.28 20.37 20.00 20.18 31,377,004 -0.08(-0.42%)
Dec 27, 2002 20.39 20.66 20.24 20.27 26,719,420 -0.16(-0.79%)
Dec 26, 2002 20.67 20.92 20.34 20.43 24,325,548 -0.16(-0.80%)
Dec 24, 2002 20.48 20.75 20.48 20.59 12,013,794 -0.07(-0.33%)
Dec 23, 2002 20.30 20.77 20.24 20.66 31,885,888 +0.37(+1.81%)
Dec 20, 2002 20.47 20.55 20.26 20.29 64,227,732 -0.03(-0.13%)
Dec 19, 2002 20.37 20.95 20.23 20.32 54,029,140 -0.16(-0.78%)
Dec 18, 2002 20.60 20.81 20.20 20.48 40,975,624 -0.32(-1.53%)
Dec 17, 2002 20.82 21.04 20.58 20.80 32,376,868 -0.05(-0.22%)
Dec 16, 2002 20.28 20.87 20.15 20.84 39,296,988 +0.76(+3.77%)
Dec 13, 2002 20.54 20.56 20.08 20.09 42,632,700 -0.64(-3.08%)
Dec 12, 2002 21.04 21.07 20.54 20.73 36,096,272 -0.19(-0.90%)
Dec 11, 2002 20.60 21.05 20.50 20.91 45,207,700 +0.25(+1.20%)
Dec 10, 2002 20.49 20.84 20.46 20.66 41,642,636 +0.18(+0.90%)
Dec 09, 2002 21.04 21.13 20.47 20.48 41,729,280 -0.74(-3.50%)
Dec 06, 2002 20.99 21.33 20.74 21.22 46,830,796 +0.05(+0.23%)
Dec 05, 2002 21.79 21.84 21.16 21.17 44,717,372 -0.46(-2.12%)
Dec 04, 2002 21.48 21.98 21.36 21.63 54,816,776 -0.07(-0.30%)
Dec 03, 2002 21.92 21.94 21.58 21.70 38,197,280 -0.37(-1.70%)
Dec 02, 2002 22.44 22.56 21.81 22.07 41,645,772 +0.00(+0.02%)
Nov 29, 2002 22.36 22.43 22.07 22.07 18,552,576 -0.15(-0.69%)
Nov 27, 2002 22.04 22.42 21.96 22.22 36,063,468 +0.45(+2.07%)
Nov 26, 2002 22.05 22.29 21.72 21.77 44,857,596 -0.51(-2.28%)
Nov 25, 2002 22.21 22.44 22.03 22.28 40,239,612 +0.00(+0.02%)
Nov 22, 2002 21.98 22.31 21.83 22.28 45,740,760 +0.15(+0.66%)
Nov 21, 2002 21.80 22.19 21.72 22.13 54,183,088 +0.47(+2.15%)
Nov 20, 2002 21.05 21.77 21.02 21.66 49,944,476 +0.67(+3.21%)
Nov 19, 2002 21.25 21.35 20.78 20.99 49,923,568 -0.38(-1.77%)
Nov 18, 2002 21.79 21.82 21.33 21.37 37,954,860 -0.32(-1.48%)
Nov 15, 2002 21.66 21.78 21.30 21.69 50,662,064 -0.11(-0.53%)
Nov 14, 2002 21.42 21.81 21.38 21.80 51,187,024 +0.62(+2.94%)
Nov 13, 2002 20.75 21.40 20.70 21.18 70,157,920 +0.33(+1.56%)
Nov 12, 2002 20.70 21.21 20.62 20.86 53,187,536 +0.25(+1.21%)
Nov 11, 2002 21.07 21.08 20.59 20.61 38,121,352 -0.47(-2.25%)
Nov 08, 2002 21.43 21.64 21.05 21.08 42,160,144 -0.35(-1.62%)
Nov 07, 2002 21.50 21.66 21.23 21.43 48,156,848 -0.39(-1.79%)
Nov 06, 2002 21.80 21.85 21.25 21.82 75,409,328 +0.13(+0.62%)
Nov 05, 2002 21.34 21.73 21.27 21.69 50,090,060 +0.22(+1.03%)
Nov 04, 2002 21.71 21.90 21.24 21.46 91,455,512 +1.19(+5.85%)
Nov 01, 2002 20.06 20.37 19.86 20.28 68,673,088 -0.18(-0.88%)
Oct 31, 2002 20.35 20.69 20.22 20.46 69,245,480 +0.14(+0.68%)
Oct 30, 2002 19.97 20.43 19.75 20.32 61,716,376 +0.40(+2.00%)
Oct 29, 2002 19.95 20.08 19.46 19.92 59,145,820 +0.05(+0.23%)
Oct 28, 2002 20.43 20.47 19.71 19.88 52,212,632 -0.28(-1.39%)
Oct 25, 2002 19.61 20.20 19.57 20.16 49,284,784 +0.55(+2.83%)
Oct 24, 2002 20.42 20.42 19.47 19.60 62,619,532 -0.75(-3.70%)
Oct 23, 2002 19.68 20.38 19.68 20.35 72,442,536 +0.59(+2.96%)
Oct 22, 2002 19.68 19.87 19.52 19.77 56,951,500 -0.32(-1.60%)
Oct 21, 2002 19.88 20.27 19.65 20.09 73,430,512 -0.24(-1.20%)
Oct 18, 2002 20.12 20.35 19.57 20.34 99,853,936 +0.91(+4.69%)
Oct 17, 2002 20.00 20.09 19.15 19.42 119,316,200 +0.14(+0.71%)
Oct 16, 2002 19.28 19.61 19.24 19.29 62,360,780 -0.72(-3.60%)
Oct 15, 2002 19.61 20.04 19.38 20.01 87,149,472 +1.15(+6.09%)
Oct 14, 2002 18.46 18.87 18.30 18.86 49,801,248 +0.16(+0.86%)
Oct 11, 2002 18.12 18.71 17.99 18.70 71,111,000 +0.95(+5.37%)
Oct 10, 2002 16.83 17.84 16.55 17.75 77,440,160 +0.91(+5.43%)
Oct 09, 2002 16.92 17.39 16.76 16.83 80,463,936 -0.38(-2.22%)
Oct 08, 2002 17.12 17.59 16.88 17.21 75,579,616 +0.36(+2.13%)
Oct 07, 2002 16.76 17.24 16.72 16.85 58,670,652 +0.11(+0.64%)
Oct 04, 2002 17.37 17.44 16.72 16.75 69,994,696 -0.39(-2.30%)
Oct 03, 2002 17.33 17.83 17.06 17.14 68,753,848 -0.31(-1.78%)
Oct 02, 2002 17.64 17.91 17.28 17.45 67,621,600 -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.