Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 14.36 14.38 14.10 14.16 6,156,007 -0.18(-1.28%)
Nov 27, 2002 14.17 14.40 14.11 14.34 9,990,549 +0.29(+2.06%)
Nov 26, 2002 14.37 14.37 14.03 14.05 12,810,020 -0.33(-2.30%)
Nov 25, 2002 14.40 14.54 14.28 14.38 11,954,105 -0.01(-0.10%)
Nov 22, 2002 14.43 14.54 14.26 14.40 12,373,895 -0.03(-0.21%)
Nov 21, 2002 14.04 14.49 14.04 14.43 18,813,804 +0.39(+2.76%)
Nov 20, 2002 13.75 14.09 13.75 14.04 12,567,206 +0.26(+1.88%)
Nov 19, 2002 13.62 13.93 13.45 13.78 15,888,396 +0.16(+1.20%)
Nov 18, 2002 14.01 14.03 13.54 13.62 11,694,459 -0.28(-2.01%)
Nov 15, 2002 13.89 13.94 13.74 13.90 13,553,563 +0.01(+0.06%)
Nov 14, 2002 13.81 13.94 13.77 13.89 12,076,626 +0.29(+2.14%)
Nov 13, 2002 13.55 13.84 13.38 13.60 15,425,785 -0.01(-0.06%)
Nov 12, 2002 13.58 13.87 13.57 13.61 13,590,691 +0.12(+0.90%)
Nov 11, 2002 13.54 13.65 13.45 13.48 9,130,920 -0.07(-0.54%)
Nov 08, 2002 13.66 13.85 13.42 13.56 14,728,034 -0.07(-0.49%)
Nov 07, 2002 14.16 14.16 13.55 13.62 18,352,184 -0.54(-3.78%)
Nov 06, 2002 14.34 14.44 13.98 14.16 19,749,174 -0.19(-1.31%)
Nov 05, 2002 14.14 14.41 14.12 14.35 11,707,082 +0.15(+1.08%)
Nov 04, 2002 14.20 14.54 14.15 14.19 16,229,227 +0.00(+0.00%)
Nov 01, 2002 13.98 14.30 13.95 14.19 13,134,268 +0.09(+0.66%)
Oct 31, 2002 14.27 14.38 14.03 14.10 17,613,840 -0.13(-0.92%)
Oct 30, 2002 14.11 14.34 14.08 14.23 15,034,213 +0.20(+1.45%)
Oct 29, 2002 14.07 14.14 13.86 14.03 18,043,778 -0.01(-0.09%)
Oct 28, 2002 14.30 14.34 13.98 14.04 16,747,529 -0.06(-0.46%)
Oct 25, 2002 13.72 14.20 13.64 14.10 16,815,844 +0.27(+1.96%)
Oct 24, 2002 14.21 14.28 13.77 13.83 17,038,856 -0.33(-2.31%)
Oct 23, 2002 14.02 14.20 13.80 14.16 22,672,108 +0.09(+0.65%)
Oct 22, 2002 14.02 14.17 13.95 14.07 18,203,674 -0.14(-0.99%)
Oct 21, 2002 13.92 14.26 13.84 14.21 20,836,022 +0.21(+1.49%)
Oct 18, 2002 13.86 14.13 13.75 14.00 19,850,904 +0.15(+1.08%)
Oct 17, 2002 13.50 13.89 13.50 13.85 23,625,544 +0.35(+2.59%)
Oct 16, 2002 13.15 13.53 13.15 13.50 25,179,212 +0.22(+1.67%)
Oct 15, 2002 12.91 13.32 12.73 13.28 37,976,360 +1.02(+8.30%)
Oct 14, 2002 12.00 12.35 11.86 12.26 14,148,100 +0.26(+2.21%)
Oct 11, 2002 11.77 12.28 11.75 12.00 19,566,506 +0.55(+4.84%)
Oct 10, 2002 10.94 11.57 10.90 11.45 20,987,998 +0.51(+4.64%)
Oct 09, 2002 11.56 11.56 10.91 10.94 25,505,440 -0.62(-5.33%)
Oct 08, 2002 11.40 11.81 11.27 11.55 28,709,554 +0.32(+2.88%)
Oct 07, 2002 11.72 11.90 11.15 11.23 23,016,404 -0.48(-4.14%)
Oct 04, 2002 12.10 12.38 11.49 11.72 26,531,896 -0.36(-3.01%)
Oct 03, 2002 12.82 12.92 12.07 12.08 28,487,036 -0.89(-6.84%)
Oct 02, 2002 13.15 13.41 12.88 12.97 18,678,908 -0.40(-2.96%)
Oct 01, 2002 12.89 13.41 12.81 13.36 15,920,573 +0.47(+3.68%)
Sep 30, 2002 12.94 13.11 12.52 12.89 20,387,522 -0.06(-0.44%)
Sep 27, 2002 13.23 13.48 12.88 12.94 17,330,184 -0.37(-2.79%)
Sep 26, 2002 13.03 13.36 12.93 13.32 16,865,842 +0.49(+3.81%)
Sep 25, 2002 12.75 12.99 12.44 12.83 16,997,026 +0.30(+2.42%)
Sep 24, 2002 12.84 13.09 12.51 12.52 19,064,788 -0.37(-2.90%)
Sep 23, 2002 12.66 12.99 12.40 12.90 15,711,173 +0.15(+1.19%)
Sep 20, 2002 12.80 12.86 12.58 12.75 29,662,496 -0.05(-0.41%)
Sep 19, 2002 13.11 13.16 12.75 12.80 20,384,550 -0.59(-4.43%)
Sep 18, 2002 13.39 13.56 13.28 13.39 22,683,246 -0.35(-2.57%)
Sep 17, 2002 14.11 14.14 13.71 13.75 14,171,367 -0.19(-1.35%)
Sep 16, 2002 13.74 13.93 13.64 13.93 10,251,680 +0.14(+1.00%)
Sep 13, 2002 13.57 13.84 13.49 13.80 12,113,754 +0.20(+1.44%)
Sep 12, 2002 13.86 13.86 13.56 13.60 10,531,127 -0.28(-2.05%)
Sep 11, 2002 14.10 14.11 13.80 13.89 3,465,245 +0.04(+0.31%)
Sep 10, 2002 13.99 14.01 13.70 13.84 11,127,644 -0.15(-1.04%)
Sep 09, 2002 13.89 14.05 13.69 13.99 14,473,338 -0.01(-0.06%)
Sep 06, 2002 13.75 14.05 13.72 14.00 15,113,913 +0.40(+2.93%)
Sep 05, 2002 13.41 13.61 13.23 13.60 13,858,010 -0.01(-0.07%)
Sep 04, 2002 13.52 13.71 13.46 13.61 14,111,467 +0.05(+0.36%)
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.