Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 14.65 15.18 14.61 14.93 40,843,716 +0.23(+1.54%)
Sep 27, 2002 15.38 15.44 14.69 14.70 32,680,610 -0.86(-5.52%)
Sep 26, 2002 15.41 15.58 15.18 15.56 43,016,852 +0.49(+3.24%)
Sep 25, 2002 14.41 15.30 14.41 15.08 43,480,208 +0.67(+4.64%)
Sep 24, 2002 14.74 14.80 14.38 14.41 40,920,880 -0.33(-2.23%)
Sep 23, 2002 14.79 14.90 13.89 14.74 32,415,310 -0.05(-0.35%)
Sep 20, 2002 14.95 15.13 14.72 14.79 55,991,336 -0.16(-1.07%)
Sep 19, 2002 14.90 15.24 14.89 14.95 28,249,986 -0.21(-1.36%)
Sep 18, 2002 15.00 15.35 14.99 15.15 28,949,292 -0.03(-0.20%)
Sep 17, 2002 15.85 15.95 15.13 15.18 32,205,012 -0.36(-2.28%)
Sep 16, 2002 15.38 15.56 15.17 15.54 22,936,582 +0.22(+1.44%)
Sep 13, 2002 15.31 15.56 15.20 15.32 29,557,056 -0.09(-0.60%)
Sep 12, 2002 15.63 15.76 15.34 15.41 35,285,420 -0.46(-2.92%)
Sep 11, 2002 16.59 16.59 15.82 15.87 26,428,060 -0.05(-0.32%)
Sep 10, 2002 15.75 16.04 15.75 15.92 27,078,580 +0.17(+1.08%)
Sep 09, 2002 15.82 15.89 15.59 15.75 38,574,372 -0.07(-0.42%)
Sep 06, 2002 16.43 16.46 15.62 15.82 57,989,548 -0.61(-3.70%)
Sep 05, 2002 16.57 16.81 16.21 16.43 31,322,036 -0.18(-1.08%)
Sep 04, 2002 16.36 16.77 16.16 16.61 31,557,600 +0.51(+3.20%)
Sep 03, 2002 16.48 16.93 16.08 16.09 30,414,182 -0.93(-5.44%)
Aug 30, 2002 16.75 17.26 16.70 17.02 23,792,930 +0.14(+0.82%)
Aug 29, 2002 16.70 17.19 16.59 16.88 25,628,658 -0.15(-0.91%)
Aug 28, 2002 17.04 17.28 16.86 17.04 22,774,680 -0.07(-0.39%)
Aug 27, 2002 17.80 17.91 16.88 17.10 32,617,444 -0.67(-3.79%)
Aug 26, 2002 17.86 18.01 17.40 17.78 23,058,446 +0.01(+0.03%)
Aug 23, 2002 17.89 18.01 17.64 17.77 21,769,062 -0.20(-1.09%)
Aug 22, 2002 17.59 18.01 17.49 17.97 30,127,502 +0.36(+2.05%)
Aug 21, 2002 17.66 17.69 17.24 17.61 26,863,036 +0.27(+1.57%)
Aug 20, 2002 17.41 17.48 17.19 17.33 22,146,316 -0.20(-1.12%)
Aug 19, 2002 17.20 17.60 17.12 17.53 24,611,962 +0.49(+2.87%)
Aug 16, 2002 17.28 17.36 16.94 17.04 26,890,052 -0.24(-1.40%)
Aug 15, 2002 17.18 17.44 17.09 17.28 35,203,012 +0.25(+1.48%)
Aug 14, 2002 16.35 17.06 16.11 17.03 35,581,040 +0.68(+4.15%)
Aug 13, 2002 16.67 16.89 16.35 16.35 33,170,592 -0.56(-3.29%)
Aug 12, 2002 16.69 17.01 16.52 16.91 23,503,724 +0.18(+1.08%)
Aug 09, 2002 16.90 17.13 16.59 16.73 35,482,304 -0.33(-1.96%)
Aug 08, 2002 16.39 17.24 16.34 17.06 47,795,964 +0.77(+4.71%)
Aug 07, 2002 16.00 16.39 15.90 16.29 30,574,334 +0.63(+4.01%)
Aug 06, 2002 15.69 16.13 15.44 15.67 36,003,384 +0.36(+2.35%)
Aug 05, 2002 15.82 16.13 15.15 15.31 32,449,516 -0.59(-3.72%)
Aug 02, 2002 16.18 16.49 15.69 15.90 33,195,470 -0.31(-1.90%)
Aug 01, 2002 16.61 16.64 16.10 16.21 42,271,096 -0.44(-2.63%)
Jul 31, 2002 16.04 16.65 15.83 16.64 55,722,340 +0.61(+3.79%)
Jul 30, 2002 15.79 16.10 15.69 16.04 41,890,928 +0.16(+1.04%)
Jul 29, 2002 15.80 15.87 15.40 15.87 43,945,116 +0.72(+4.72%)
Jul 26, 2002 14.66 15.22 14.43 15.16 42,023,288 +0.72(+4.95%)
Jul 25, 2002 14.35 14.86 14.03 14.44 63,928,208 +0.09(+0.65%)
Jul 24, 2002 13.43 14.40 12.93 14.35 95,907,176 +0.95(+7.06%)
Jul 23, 2002 13.44 13.76 12.95 13.40 66,603,180 +0.07(+0.50%)
Jul 22, 2002 13.88 14.15 13.34 13.34 67,064,784 -0.46(-3.36%)
Jul 19, 2002 14.16 14.35 13.63 13.80 64,162,992 -0.60(-4.15%)
Jul 18, 2002 15.05 15.08 14.37 14.40 64,403,028 -0.66(-4.37%)
Jul 17, 2002 15.05 15.09 14.64 15.05 87,696,256 +0.37(+2.49%)
Jul 16, 2002 14.56 15.08 14.56 14.69 118,565,440 -0.12(-0.80%)
Jul 15, 2002 14.43 14.98 13.84 14.81 233,800,720 -1.76(-10.62%)
Jul 12, 2002 16.70 16.82 16.34 16.57 34,955,980 -0.21(-1.23%)
Jul 11, 2002 15.97 16.82 15.31 16.77 61,488,408 +0.81(+5.06%)
Jul 10, 2002 16.53 16.94 15.76 15.97 60,947,896 -1.07(-6.25%)
Jul 09, 2002 17.49 17.77 16.97 17.03 31,830,676 -0.67(-3.81%)
Jul 08, 2002 17.82 17.87 17.39 17.70 25,277,838 +0.01(+0.06%)
Jul 05, 2002 17.39 17.77 17.26 17.69 18,369,518 +0.97(+5.82%)
Jul 04, 2002 16.88 16.93 16.55 16.72 34,503,704 +0.00(+0.00%)
Jul 03, 2002 16.88 16.93 16.55 16.72 34,503,704 -0.15(-0.91%)
Jul 02, 2002 17.35 17.54 16.88 16.88 37,761,756 -0.57(-3.25%)
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.