Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 16.49 16.58 16.05 16.35 31,089,674 -0.14(-0.87%)
Oct 30, 2002 16.08 16.58 15.97 16.49 26,408,032 +0.41(+2.56%)
Oct 29, 2002 16.03 16.20 15.69 16.08 27,511,298 -0.16(-0.98%)
Oct 28, 2002 16.66 16.67 16.00 16.24 27,555,608 -0.18(-1.07%)
Oct 25, 2002 15.74 16.44 15.57 16.41 30,593,912 +0.68(+4.35%)
Oct 24, 2002 16.18 16.18 15.60 15.73 28,066,914 -0.24(-1.48%)
Oct 23, 2002 15.91 16.05 15.51 15.97 36,470,936 -0.14(-0.86%)
Oct 22, 2002 16.55 16.55 15.90 16.11 41,522,600 -0.44(-2.64%)
Oct 21, 2002 16.67 16.88 16.49 16.54 41,191,836 -0.69(-4.00%)
Oct 18, 2002 16.82 17.29 16.73 17.23 32,898,198 +0.38(+2.26%)
Oct 17, 2002 16.72 16.99 16.59 16.85 38,264,304 +0.43(+2.63%)
Oct 16, 2002 16.36 16.69 16.26 16.42 39,097,244 +0.06(+0.38%)
Oct 15, 2002 16.44 16.44 16.11 16.36 42,367,784 +0.44(+2.78%)
Oct 14, 2002 15.59 15.95 15.57 15.92 28,769,648 +0.40(+2.59%)
Oct 11, 2002 15.75 15.82 15.36 15.51 34,238,752 +0.09(+0.57%)
Oct 10, 2002 14.93 15.57 14.92 15.43 37,339,636 +0.38(+2.50%)
Oct 09, 2002 15.29 15.33 14.87 15.05 40,422,832 -0.23(-1.51%)
Oct 08, 2002 14.57 15.39 14.57 15.28 40,359,868 +0.72(+4.95%)
Oct 07, 2002 14.64 15.06 14.54 14.56 36,040,668 -0.13(-0.88%)
Oct 04, 2002 15.40 15.44 14.68 14.69 35,163,808 -0.56(-3.68%)
Oct 03, 2002 15.44 15.75 15.20 15.25 30,456,126 -0.18(-1.17%)
Oct 02, 2002 15.69 15.95 15.25 15.43 30,186,382 -0.26(-1.67%)
Oct 01, 2002 15.31 15.75 15.03 15.69 38,953,236 +0.76(+5.10%)
Sep 30, 2002 14.65 15.18 14.61 14.93 40,839,496 +0.23(+1.54%)
Sep 27, 2002 15.39 15.44 14.70 14.71 32,677,234 -0.86(-5.52%)
Sep 26, 2002 15.41 15.59 15.18 15.57 43,012,408 +0.49(+3.24%)
Sep 25, 2002 14.41 15.30 14.41 15.08 43,475,712 +0.67(+4.64%)
Sep 24, 2002 14.74 14.80 14.38 14.41 40,916,648 -0.33(-2.23%)
Sep 23, 2002 14.79 14.90 13.89 14.74 32,411,960 -0.05(-0.35%)
Sep 20, 2002 14.95 15.13 14.72 14.79 55,985,548 -0.16(-1.07%)
Sep 19, 2002 14.90 15.25 14.89 14.95 28,247,068 -0.21(-1.36%)
Sep 18, 2002 15.00 15.35 14.99 15.15 28,946,302 -0.03(-0.20%)
Sep 17, 2002 15.85 15.95 15.13 15.18 32,201,684 -0.36(-2.28%)
Sep 16, 2002 15.39 15.57 15.17 15.54 22,934,212 +0.22(+1.44%)
Sep 13, 2002 15.31 15.56 15.21 15.32 29,554,002 -0.09(-0.60%)
Sep 12, 2002 15.63 15.77 15.34 15.41 35,281,772 -0.46(-2.92%)
Sep 11, 2002 16.59 16.59 15.82 15.87 26,425,328 -0.05(-0.32%)
Sep 10, 2002 15.76 16.04 15.76 15.93 27,075,782 +0.17(+1.08%)
Sep 09, 2002 15.82 15.89 15.59 15.76 38,570,388 -0.07(-0.42%)
Sep 06, 2002 16.43 16.47 15.62 15.82 57,983,556 -0.61(-3.70%)
Sep 05, 2002 16.57 16.82 16.21 16.43 31,318,800 -0.18(-1.08%)
Sep 04, 2002 16.36 16.77 16.16 16.61 31,554,340 +0.51(+3.20%)
Sep 03, 2002 16.48 16.93 16.08 16.10 30,411,040 -0.93(-5.44%)
Aug 30, 2002 16.75 17.26 16.70 17.02 23,790,472 +0.14(+0.82%)
Aug 29, 2002 16.70 17.20 16.59 16.88 25,626,010 -0.15(-0.91%)
Aug 28, 2002 17.04 17.28 16.86 17.04 22,772,326 -0.07(-0.39%)
Aug 27, 2002 17.80 17.91 16.88 17.10 32,614,074 -0.67(-3.79%)
Aug 26, 2002 17.87 18.01 17.40 17.78 23,056,062 +0.01(+0.03%)
Aug 23, 2002 17.90 18.01 17.64 17.77 21,766,814 -0.20(-1.09%)
Aug 22, 2002 17.59 18.01 17.50 17.97 30,124,388 +0.36(+2.05%)
Aug 21, 2002 17.66 17.70 17.24 17.61 26,860,260 +0.27(+1.57%)
Aug 20, 2002 17.41 17.48 17.19 17.34 22,144,026 -0.20(-1.12%)
Aug 19, 2002 17.20 17.60 17.12 17.53 24,609,420 +0.49(+2.87%)
Aug 16, 2002 17.28 17.36 16.94 17.04 26,887,274 -0.24(-1.40%)
Aug 15, 2002 17.19 17.44 17.09 17.28 35,199,372 +0.25(+1.48%)
Aug 14, 2002 16.35 17.06 16.11 17.03 35,577,364 +0.68(+4.15%)
Aug 13, 2002 16.67 16.89 16.35 16.35 33,167,164 -0.56(-3.29%)
Aug 12, 2002 16.69 17.01 16.52 16.91 23,501,294 +0.18(+1.08%)
Aug 09, 2002 16.90 17.14 16.59 16.73 35,478,640 -0.33(-1.96%)
Aug 08, 2002 16.39 17.24 16.34 17.06 47,791,024 +0.77(+4.70%)
Aug 07, 2002 16.00 16.39 15.90 16.30 30,571,176 +0.63(+4.01%)
Aug 06, 2002 15.69 16.13 15.44 15.67 35,999,664 +0.36(+2.35%)
Aug 05, 2002 15.82 16.13 15.15 15.31 32,446,164 -0.59(-3.72%)
Aug 02, 2002 16.18 16.49 15.69 15.90 33,192,040 -0.31(-1.90%)
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.