Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 20.61 20.61 19.60 19.96 3,348,159 -0.60(-2.93%)
Oct 30, 2002 20.58 20.80 20.06 20.56 1,612,070 -0.11(-0.55%)
Oct 29, 2002 20.61 20.75 20.11 20.68 4,828,391 +0.00(+0.00%)
Oct 28, 2002 21.93 21.93 20.64 20.68 5,247,210 -1.35(-6.12%)
Oct 25, 2002 22.52 22.52 21.74 22.02 1,543,118 -0.23(-1.01%)
Oct 24, 2002 22.09 22.12 21.75 22.25 1,828,343 +0.32(+1.46%)
Oct 23, 2002 21.95 22.25 21.73 21.93 1,468,580 -0.34(-1.52%)
Oct 22, 2002 22.60 22.74 22.12 22.27 997,249 -0.33(-1.44%)
Oct 21, 2002 22.07 22.71 21.93 22.59 1,442,084 +0.52(+2.36%)
Oct 18, 2002 21.68 22.07 21.60 22.07 95,766 +0.30(+1.38%)
Oct 17, 2002 22.12 22.15 21.58 21.77 1,308,650 -0.16(-0.71%)
Oct 16, 2002 21.93 22.22 21.63 21.93 1,289,018 -0.08(-0.34%)
Oct 15, 2002 22.22 22.22 21.76 22.00 1,681,661 -0.04(-0.17%)
Oct 14, 2002 21.61 22.05 21.61 22.04 884,085 +0.46(+2.12%)
Oct 11, 2002 21.86 21.94 21.36 21.58 1,713,104 -0.26(-1.18%)
Oct 10, 2002 21.85 22.12 21.59 21.84 2,602,297 -0.01(-0.03%)
Oct 09, 2002 21.93 22.11 21.67 21.85 3,465,313 -0.42(-1.88%)
Oct 08, 2002 22.05 22.55 22.03 22.27 3,254,467 +0.42(+1.92%)
Oct 07, 2002 21.38 21.93 21.38 21.85 383,066 +0.46(+2.17%)
Oct 04, 2002 21.36 21.68 21.24 21.38 1,685,970 +0.02(+0.09%)
Oct 03, 2002 21.21 21.83 21.21 21.36 1,198,039 +0.21(+1.01%)
Oct 02, 2002 21.15 21.45 21.06 21.15 1,738,163 -0.07(-0.32%)
Oct 01, 2002 20.88 21.22 20.88 21.22 2,161,770 +0.39(+1.86%)
Sep 30, 2002 20.68 20.88 20.27 20.83 1,919,162 +0.03(+0.15%)
Sep 27, 2002 20.86 20.98 20.68 20.80 1,580,627 -0.06(-0.30%)
Sep 26, 2002 20.55 20.94 20.48 20.86 2,146,128 +0.39(+1.90%)
Sep 25, 2002 20.17 20.66 20.05 20.47 2,023,068 +0.45(+2.25%)
Sep 24, 2002 20.00 20.22 19.79 20.02 2,136,073 -0.13(-0.65%)
Sep 23, 2002 20.27 20.44 20.04 20.16 1,915,012 -0.32(-1.56%)
Sep 20, 2002 20.13 20.69 20.12 20.47 2,274,934 +0.35(+1.74%)
Sep 19, 2002 20.40 20.59 20.12 20.12 1,108,657 -0.59(-2.84%)
Sep 18, 2002 20.30 20.83 20.14 20.71 1,751,411 +0.34(+1.66%)
Sep 17, 2002 21.02 21.02 20.36 20.37 1,333,709 -0.39(-1.90%)
Sep 16, 2002 20.42 20.84 20.31 20.77 1,049,442 +0.35(+1.72%)
Sep 13, 2002 20.17 20.59 20.09 20.42 1,566,421 +0.20(+0.99%)
Sep 12, 2002 20.61 20.68 20.17 20.22 1,538,170 -0.55(-2.65%)
Sep 11, 2002 20.89 21.24 20.66 20.77 912,016 +0.02(+0.09%)
Sep 10, 2002 20.71 20.89 20.55 20.75 1,452,140 +0.10(+0.49%)
Sep 09, 2002 20.30 20.98 20.30 20.65 2,609,798 +0.51(+2.55%)
Sep 06, 2002 20.32 20.47 20.05 20.14 1,913,416 -0.06(-0.28%)
Sep 05, 2002 19.78 20.24 19.74 20.19 2,378,522 +0.10(+0.50%)
Sep 04, 2002 19.81 20.21 19.76 20.09 1,937,357 +0.29(+1.46%)
Sep 03, 2002 19.96 19.99 19.70 19.80 2,730,305 -0.34(-1.71%)
Aug 30, 2002 20.21 20.53 20.15 20.15 1,001,239 -0.13(-0.65%)
Aug 29, 2002 20.46 20.46 20.09 20.28 1,880,855 -0.38(-1.85%)
Aug 28, 2002 20.61 20.74 20.46 20.66 1,456,609 -0.01(-0.06%)
Aug 27, 2002 20.81 20.83 20.55 20.68 1,812,541 -0.04(-0.18%)
Aug 26, 2002 20.83 20.89 20.61 20.71 1,527,796 -0.02(-0.12%)
Aug 23, 2002 20.69 21.05 20.68 20.74 111,727 +0.01(+0.06%)
Aug 22, 2002 20.81 20.99 20.61 20.73 2,062,652 +0.01(+0.06%)
Aug 21, 2002 20.89 20.96 20.27 20.71 5,579,200 -0.23(-1.11%)
Aug 20, 2002 21.18 21.30 20.94 20.94 2,281,798 -0.43(-1.99%)
Aug 16, 2002 21.52 21.68 21.33 21.37 1,468,261 -0.26(-1.19%)
Aug 15, 2002 21.93 21.93 21.43 21.63 1,630,904 -0.22(-1.00%)
Aug 14, 2002 21.58 21.92 21.34 21.85 2,219,709 +0.16(+0.72%)
Aug 13, 2002 21.74 22.07 21.63 21.69 1,465,068 -0.05(-0.23%)
Aug 12, 2002 21.60 21.90 21.43 21.74 1,143,452 +0.32(+1.49%)
Aug 07, 2002 21.18 21.50 21.06 21.42 2,086,913 +0.56(+2.70%)
Aug 06, 2002 21.02 21.42 20.86 20.86 2,227,370 -0.16(-0.77%)
Aug 05, 2002 21.18 21.30 20.99 21.02 1,727,948 -0.26(-1.21%)
Aug 02, 2002 21.30 21.67 21.06 21.28 1,825,949 -0.12(-0.56%)
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.