Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 15.08 15.48 14.80 15.30 2,179,569 +0.00(+0.00%)
Sep 27, 2002 15.62 15.82 15.17 15.30 1,620,278 -0.41(-2.61%)
Sep 26, 2002 15.26 15.78 15.14 15.72 3,772,928 +0.54(+3.55%)
Sep 25, 2002 14.99 15.23 14.68 15.18 2,994,358 +0.51(+3.47%)
Sep 24, 2002 14.71 15.17 14.62 14.67 2,149,059 -0.39(-2.56%)
Sep 23, 2002 15.10 15.11 14.72 15.05 1,903,839 -0.10(-0.69%)
Sep 20, 2002 15.08 15.16 14.79 15.16 3,421,005 +0.23(+1.56%)
Sep 19, 2002 15.30 15.34 14.88 14.92 2,123,444 -0.64(-4.13%)
Sep 18, 2002 15.54 15.75 15.33 15.57 2,251,357 -0.29(-1.85%)
Sep 17, 2002 16.27 16.27 15.84 15.86 1,825,852 -0.21(-1.30%)
Sep 16, 2002 16.06 16.07 15.81 16.07 1,770,217 -0.04(-0.23%)
Sep 13, 2002 15.77 16.15 15.66 16.11 2,005,647 +0.28(+1.78%)
Sep 12, 2002 16.40 16.40 15.75 15.83 1,685,050 -0.69(-4.19%)
Sep 11, 2002 16.70 16.76 16.43 16.52 1,353,848 -0.06(-0.33%)
Sep 10, 2002 16.66 16.66 16.37 16.57 1,958,822 -0.05(-0.30%)
Sep 09, 2002 16.30 16.75 16.30 16.62 1,867,946 +0.19(+1.16%)
Sep 06, 2002 16.49 16.49 16.28 16.43 1,622,889 +0.15(+0.94%)
Sep 05, 2002 16.03 16.30 15.94 16.28 2,154,933 +0.07(+0.42%)
Sep 04, 2002 16.06 16.22 15.89 16.21 1,811,331 +0.23(+1.46%)
Sep 03, 2002 16.24 16.24 15.84 15.98 2,866,609 -0.47(-2.83%)
Aug 30, 2002 16.21 16.65 16.18 16.44 1,566,601 +0.12(+0.75%)
Aug 29, 2002 16.06 16.43 15.84 16.32 1,426,615 +0.09(+0.57%)
Aug 28, 2002 16.51 16.60 16.11 16.23 1,477,845 -0.28(-1.71%)
Aug 27, 2002 16.51 16.55 16.29 16.51 1,857,177 +0.15(+0.94%)
Aug 26, 2002 16.09 16.38 16.01 16.36 1,396,758 +0.26(+1.60%)
Aug 23, 2002 16.31 16.35 16.03 16.10 1,452,067 -0.40(-2.45%)
Aug 22, 2002 16.46 16.55 16.35 16.51 1,821,447 +0.15(+0.94%)
Aug 21, 2002 16.30 16.48 16.11 16.35 1,062,782 +0.10(+0.64%)
Aug 20, 2002 16.40 16.44 16.17 16.25 1,784,737 -0.14(-0.86%)
Aug 16, 2002 16.19 16.49 16.19 16.39 2,029,957 -0.07(-0.41%)
Aug 15, 2002 16.49 16.55 16.35 16.46 2,162,601 +0.00(+0.00%)
Aug 14, 2002 15.94 16.46 15.72 16.46 2,678,003 +0.51(+3.23%)
Aug 13, 2002 16.15 16.35 15.94 15.94 2,237,978 -0.25(-1.55%)
Aug 12, 2002 16.09 16.29 15.93 16.19 2,052,309 +0.37(+2.32%)
Aug 07, 2002 15.87 15.94 15.57 15.83 2,027,347 +0.12(+0.74%)
Aug 06, 2002 15.54 15.97 15.48 15.71 2,052,799 +0.31(+2.03%)
Aug 05, 2002 15.80 15.83 15.39 15.40 3,671,120 -0.39(-2.45%)
Aug 02, 2002 15.87 15.99 15.63 15.78 2,516,645 -0.28(-1.72%)
Aug 01, 2002 16.06 16.16 15.75 16.06 3,654,804 -0.04(-0.23%)
Jul 31, 2002 15.91 16.13 15.69 16.10 3,344,323 +0.29(+1.86%)
Jul 30, 2002 15.82 15.87 15.45 15.80 3,139,565 -0.02(-0.12%)
Jul 29, 2002 15.26 15.82 15.02 15.82 4,334,829 +1.04(+7.05%)
Jul 26, 2002 14.16 14.78 14.10 14.78 3,342,528 +0.68(+4.83%)
Jul 25, 2002 13.79 14.20 13.48 14.10 3,557,565 +0.32(+2.36%)
Jul 24, 2002 12.90 13.80 12.85 13.77 5,153,207 +0.37(+2.79%)
Jul 23, 2002 13.64 13.70 13.06 13.40 5,173,275 -0.25(-1.80%)
Jul 22, 2002 13.67 13.79 13.18 13.64 4,183,422 -0.03(-0.22%)
Jul 19, 2002 13.85 13.91 13.58 13.67 2,614,700 -1.16(-7.81%)
Jul 17, 2002 15.17 15.23 14.61 14.83 2,433,599 -0.49(-3.20%)
Jul 12, 2002 15.69 15.75 15.13 15.32 2,258,372 -0.42(-2.69%)
Jul 11, 2002 15.94 16.03 15.48 15.75 3,290,645 -0.22(-1.38%)
Jul 10, 2002 16.55 16.55 15.89 15.97 2,452,036 -0.44(-2.69%)
Jul 09, 2002 16.66 16.66 16.41 16.41 2,716,018 -0.25(-1.51%)
Jul 08, 2002 16.40 16.66 16.40 16.66 1,515,534 +0.29(+1.76%)
Jul 05, 2002 16.12 16.43 16.06 16.37 1,708,218 +0.28(+1.71%)
Jul 04, 2002 16.40 16.41 15.94 16.10 1,946,096 +0.00(+0.00%)
Jul 03, 2002 16.40 16.41 15.94 16.10 1,946,096 -0.36(-2.20%)
Jul 02, 2002 16.44 16.57 16.36 16.46 2,088,692 -0.05(-0.30%)
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.