Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 18.51 18.74 18.44 18.56 7,746,114 +0.15(+0.84%)
Oct 30, 2002 17.76 18.43 17.76 18.41 13,625,563 +0.65(+3.67%)
Oct 29, 2002 17.84 17.91 17.50 17.75 22,061,914 -1.29(-6.77%)
Oct 28, 2002 19.26 19.26 18.85 19.04 5,269,586 -0.32(-1.67%)
Oct 25, 2002 19.15 19.38 19.07 19.37 4,369,087 +0.16(+0.83%)
Oct 24, 2002 19.38 19.48 19.21 19.21 6,325,244 -0.08(-0.40%)
Oct 23, 2002 19.31 19.31 18.77 19.29 7,740,728 -0.02(-0.10%)
Oct 22, 2002 19.33 19.38 19.05 19.30 6,993,316 -0.99(-4.88%)
Oct 21, 2002 20.23 20.35 20.11 20.29 4,533,775 -0.15(-0.73%)
Oct 18, 2002 20.40 20.64 20.26 20.44 4,355,001 +0.00(+0.00%)
Oct 17, 2002 20.83 20.83 20.27 20.44 5,258,607 +0.51(+2.54%)
Oct 16, 2002 19.96 20.20 19.91 19.94 5,144,051 -0.28(-1.38%)
Oct 15, 2002 20.03 20.27 19.85 20.22 7,437,662 +0.94(+4.88%)
Oct 14, 2002 19.21 19.44 18.95 19.28 3,634,104 -0.05(-0.25%)
Oct 11, 2002 19.14 19.36 19.01 19.32 6,833,186 +0.53(+2.80%)
Oct 10, 2002 18.16 18.80 18.15 18.80 7,705,719 +0.65(+3.56%)
Oct 09, 2002 19.26 19.26 18.10 18.15 8,272,907 -0.58(-3.09%)
Oct 08, 2002 19.24 19.27 18.34 18.73 7,444,705 -0.39(-2.02%)
Oct 07, 2002 19.14 19.35 18.99 19.12 4,920,117 -0.10(-0.53%)
Oct 04, 2002 19.50 19.51 18.97 19.22 5,866,812 -0.30(-1.53%)
Oct 03, 2002 19.77 20.52 19.45 19.52 7,619,336 -0.25(-1.25%)
Oct 02, 2002 19.41 20.37 19.38 19.76 7,930,274 -0.46(-2.27%)
Oct 01, 2002 19.71 20.27 19.62 20.22 5,926,058 +0.96(+4.99%)
Sep 30, 2002 19.51 19.51 18.89 19.26 6,032,328 -0.69(-3.46%)
Sep 27, 2002 20.09 20.55 19.82 19.95 4,949,740 -0.03(-0.17%)
Sep 26, 2002 19.55 20.08 19.50 19.99 4,626,994 +0.79(+4.10%)
Sep 25, 2002 19.41 19.43 18.68 19.20 6,438,350 +0.06(+0.30%)
Sep 24, 2002 19.20 19.44 19.01 19.14 6,741,624 -0.59(-2.99%)
Sep 23, 2002 19.74 20.00 19.51 19.73 5,278,908 +0.02(+0.12%)
Sep 20, 2002 19.89 19.92 19.60 19.71 4,919,289 +0.40(+2.05%)
Sep 19, 2002 19.86 19.86 19.30 19.31 9,453,686 -0.55(-2.77%)
Sep 18, 2002 19.91 20.06 19.57 19.86 7,960,104 -0.44(-2.19%)
Sep 17, 2002 21.04 21.04 20.18 20.30 6,165,114 -0.73(-3.49%)
Sep 16, 2002 20.88 21.11 20.83 21.04 2,378,336 +0.16(+0.76%)
Sep 13, 2002 20.66 20.95 20.51 20.88 4,727,257 +0.02(+0.09%)
Sep 12, 2002 21.28 21.32 20.78 20.86 4,492,966 -0.50(-2.35%)
Sep 11, 2002 21.90 21.92 21.31 21.36 2,193,762 -0.04(-0.18%)
Sep 10, 2002 21.58 21.69 21.27 21.40 3,543,785 +0.17(+0.82%)
Sep 09, 2002 21.16 21.26 20.94 21.23 4,299,484 +0.08(+0.39%)
Sep 06, 2002 21.31 21.43 20.93 21.14 6,287,956 +0.36(+1.74%)
Sep 05, 2002 20.37 20.81 20.22 20.78 8,459,967 -0.12(-0.58%)
Sep 04, 2002 21.14 21.34 19.94 20.90 14,057,479 -0.24(-1.14%)
Sep 03, 2002 21.76 21.79 21.11 21.14 6,728,573 -1.45(-6.41%)
Aug 30, 2002 22.21 22.72 22.18 22.59 4,684,169 -0.05(-0.21%)
Aug 29, 2002 22.50 22.64 22.26 22.64 7,276,288 +0.13(+0.56%)
Aug 28, 2002 23.29 23.35 22.42 22.51 6,665,184 -1.16(-4.91%)
Aug 27, 2002 23.94 24.07 23.59 23.68 6,361,496 +0.20(+0.84%)
Aug 26, 2002 23.14 23.48 22.98 23.48 2,194,590 +0.34(+1.46%)
Aug 23, 2002 23.58 23.63 23.07 23.14 2,792,230 -0.67(-2.82%)
Aug 22, 2002 23.41 23.81 23.37 23.81 4,266,960 +0.32(+1.38%)
Aug 21, 2002 23.44 23.55 23.06 23.49 4,930,475 +0.32(+1.37%)
Aug 20, 2002 23.61 23.61 23.07 23.17 5,830,353 +0.16(+0.71%)
Aug 16, 2002 23.14 23.22 22.93 23.01 3,150,607 -0.26(-1.10%)
Aug 15, 2002 23.17 23.44 23.12 23.26 7,088,814 +0.48(+2.10%)
Aug 14, 2002 22.84 22.84 22.23 22.79 5,029,495 +0.27(+1.18%)
Aug 13, 2002 22.30 22.92 22.30 22.52 3,689,622 +0.00(+0.02%)
Aug 12, 2002 22.50 22.64 22.32 22.51 2,714,340 +0.21(+0.95%)
Aug 07, 2002 22.33 22.35 21.81 22.30 5,897,678 +0.32(+1.45%)
Aug 06, 2002 21.51 22.17 21.51 21.98 5,237,478 +1.07(+5.10%)
Aug 05, 2002 21.41 21.77 20.90 20.92 2,929,780 -0.53(-2.48%)
Aug 02, 2002 21.96 21.97 21.24 21.45 5,796,379 +0.23(+1.09%)
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.