Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 16.89 17.08 16.85 17.08 1,881,957 -0.18(-1.04%)
Nov 27, 2002 17.27 17.48 17.25 17.26 1,628,745 +0.14(+0.84%)
Nov 26, 2002 17.53 17.56 17.07 17.11 2,129,829 -0.61(-3.45%)
Nov 25, 2002 17.64 17.79 17.48 17.73 3,192,519 -0.06(-0.33%)
Nov 22, 2002 17.77 17.96 17.53 17.78 1,627,855 -0.18(-1.00%)
Nov 21, 2002 17.90 17.98 17.83 17.96 1,049,339 +0.23(+1.29%)
Nov 20, 2002 17.62 17.79 17.53 17.73 1,648,993 -0.02(-0.13%)
Nov 19, 2002 17.61 17.86 17.59 17.76 1,823,661 +0.37(+2.12%)
Nov 18, 2002 17.56 17.64 17.39 17.39 1,440,282 -0.51(-2.84%)
Nov 15, 2002 17.61 17.95 17.59 17.90 1,402,901 +0.06(+0.33%)
Nov 14, 2002 17.72 17.86 17.53 17.84 1,527,727 +0.12(+0.68%)
Nov 13, 2002 17.80 17.98 17.53 17.72 3,024,749 +0.05(+0.31%)
Nov 12, 2002 17.86 17.98 17.66 17.66 1,108,303 +0.08(+0.46%)
Nov 11, 2002 17.61 17.77 17.53 17.58 1,465,648 -0.28(-1.59%)
Nov 08, 2002 17.91 18.00 17.79 17.86 1,869,052 +0.04(+0.23%)
Nov 07, 2002 17.85 18.20 17.80 17.82 2,141,845 -0.02(-0.10%)
Nov 06, 2002 17.67 17.90 17.53 17.84 1,908,658 +0.49(+2.85%)
Nov 05, 2002 16.98 17.46 16.94 17.35 1,486,786 +0.27(+1.58%)
Nov 04, 2002 17.03 17.25 16.94 17.08 1,448,960 +0.16(+0.93%)
Nov 01, 2002 16.94 16.95 16.70 16.92 1,678,364 -0.02(-0.11%)
Oct 31, 2002 17.13 17.20 16.88 16.94 1,558,433 +0.00(+0.03%)
Oct 30, 2002 17.05 17.06 16.81 16.93 1,561,548 -0.37(-2.13%)
Oct 29, 2002 17.48 17.59 16.95 17.30 1,687,932 +0.00(+0.00%)
Oct 28, 2002 17.48 17.76 17.17 17.30 1,648,326 -0.12(-0.70%)
Oct 25, 2002 17.17 17.57 17.04 17.42 1,711,740 +0.35(+2.03%)
Oct 24, 2002 17.06 17.27 16.89 17.08 3,051,895 -0.57(-3.23%)
Oct 23, 2002 17.76 17.88 17.33 17.65 4,258,769 -0.93(-5.01%)
Oct 22, 2002 18.80 18.86 18.22 18.58 1,855,034 -0.22(-1.15%)
Oct 21, 2002 18.48 18.82 18.31 18.80 1,950,044 -0.07(-0.38%)
Oct 18, 2002 18.95 19.10 18.67 18.87 2,524,778 -0.50(-2.58%)
Oct 17, 2002 19.32 19.39 19.06 19.37 1,462,311 +0.50(+2.64%)
Oct 16, 2002 18.89 19.06 18.82 18.87 2,278,241 -0.44(-2.28%)
Oct 15, 2002 18.91 19.32 18.88 19.31 2,531,676 +0.54(+2.90%)
Oct 14, 2002 18.50 18.82 18.50 18.76 1,936,249 +0.30(+1.63%)
Oct 11, 2002 18.24 18.52 17.90 18.46 1,379,538 +0.39(+2.16%)
Oct 10, 2002 17.35 18.18 17.25 18.07 2,527,003 +0.32(+1.80%)
Oct 09, 2002 17.71 18.06 17.68 17.75 2,425,763 -0.27(-1.50%)
Oct 08, 2002 18.03 18.05 17.63 18.02 3,759,020 +0.18(+1.03%)
Oct 07, 2002 17.81 18.16 17.72 17.84 1,665,681 -0.43(-2.36%)
Oct 04, 2002 18.41 18.49 18.11 18.27 2,377,924 -0.44(-2.33%)
Oct 03, 2002 18.86 19.30 18.61 18.71 3,269,506 +0.27(+1.49%)
Oct 02, 2002 18.47 18.71 18.39 18.43 3,368,299 +0.23(+1.28%)
Oct 01, 2002 17.71 18.26 17.55 18.20 3,350,944 +0.93(+5.36%)
Sep 30, 2002 17.29 17.41 16.97 17.27 2,093,338 -0.19(-1.11%)
Sep 27, 2002 17.51 17.97 17.38 17.46 3,999,994 +0.15(+0.86%)
Sep 26, 2002 17.11 17.39 17.04 17.32 3,276,849 +0.76(+4.56%)
Sep 25, 2002 16.34 16.61 16.11 16.56 1,919,783 +0.60(+3.77%)
Sep 24, 2002 15.69 16.14 15.64 15.96 623,017 -0.02(-0.14%)
Sep 23, 2002 16.03 16.34 15.85 15.98 1,822,103 -0.40(-2.44%)
Sep 20, 2002 16.54 16.61 16.28 16.38 3,112,639 +0.57(+3.61%)
Sep 19, 2002 16.09 16.16 15.79 15.81 4,948,093 -1.07(-6.36%)
Sep 18, 2002 16.67 16.99 16.65 16.88 1,600,487 +0.04(+0.27%)
Sep 17, 2002 17.24 17.30 16.84 16.84 2,172,105 -0.24(-1.39%)
Sep 16, 2002 16.92 17.15 16.82 17.08 956,999 +0.00(+0.00%)
Sep 13, 2002 16.76 17.17 16.66 17.08 1,802,745 -0.12(-0.68%)
Sep 12, 2002 17.42 17.45 17.17 17.20 1,787,392 -0.43(-2.45%)
Sep 11, 2002 17.80 17.88 17.60 17.63 1,292,093 +0.24(+1.40%)
Sep 10, 2002 17.42 17.48 17.24 17.38 2,198,139 +0.27(+1.55%)
Sep 09, 2002 16.71 17.22 16.66 17.12 1,710,405 +0.29(+1.71%)
Sep 06, 2002 17.30 17.30 16.83 16.83 1,340,600 +0.14(+0.86%)
Sep 05, 2002 16.38 16.84 16.31 16.69 2,015,906 -0.27(-1.59%)
Sep 04, 2002 16.52 17.01 16.52 16.96 1,909,771 +0.62(+3.82%)
Sep 03, 2002 16.45 16.54 16.11 16.33 3,522,051 -0.70(-4.09%)
Aug 30, 2002 17.09 17.17 16.91 17.03 2,069,530 -0.34(-1.97%)
Aug 29, 2002 16.86 17.46 16.79 17.37 2,378,814 -0.07(-0.41%)
Aug 28, 2002 17.63 17.66 17.20 17.44 1,576,456 -0.49(-2.71%)
Aug 27, 2002 18.00 18.20 17.81 17.93 2,553,926 -0.17(-0.92%)
Aug 26, 2002 17.98 18.16 17.77 18.09 1,208,431 +0.06(+0.32%)
Aug 23, 2002 18.20 18.32 18.00 18.04 1,876,617 -0.34(-1.86%)
Aug 22, 2002 18.20 18.45 18.02 18.38 2,689,878 -0.09(-0.49%)
Aug 21, 2002 18.27 18.49 18.01 18.47 1,373,753 +0.22(+1.23%)
Aug 20, 2002 18.31 18.43 18.16 18.24 1,668,351 -0.13(-0.71%)
Aug 16, 2002 18.38 18.52 18.29 18.37 2,281,356 +0.09(+0.52%)
Aug 15, 2002 18.49 18.59 18.16 18.28 2,293,149 -0.21(-1.12%)
Aug 14, 2002 18.02 18.54 17.80 18.48 3,983,306 +0.28(+1.56%)
Aug 13, 2002 17.99 18.56 17.97 18.20 2,328,305 -0.30(-1.60%)
Aug 12, 2002 18.47 18.65 18.37 18.50 1,736,438 +0.74(+4.18%)
Aug 07, 2002 17.53 17.80 17.33 17.76 2,638,034 +0.57(+3.29%)
Aug 06, 2002 16.95 17.84 16.88 17.19 3,892,746 +0.33(+1.95%)
Aug 05, 2002 17.64 17.66 16.85 16.86 3,508,255 -0.67(-3.80%)
Aug 02, 2002 17.44 17.66 17.30 17.53 2,518,548 +0.71(+4.25%)
Aug 01, 2002 17.42 17.45 16.76 16.81 4,305,495 -0.94(-5.29%)
Jul 31, 2002 17.40 17.75 17.01 17.75 3,022,524 -0.02(-0.13%)
Jul 30, 2002 17.20 17.86 17.14 17.77 3,069,696 +0.02(+0.13%)
Jul 29, 2002 17.42 17.77 17.34 17.75 3,379,647 +0.93(+5.50%)
Jul 26, 2002 16.58 16.90 16.41 16.83 3,628,631 +0.82(+5.14%)
Jul 25, 2002 15.10 16.30 14.94 16.00 2,860,985 +0.48(+3.07%)
Jul 24, 2002 14.20 15.73 14.09 15.53 2,551,034 +0.76(+5.14%)
Jul 23, 2002 14.67 14.94 14.34 14.77 2,436,888 -0.52(-3.41%)
Jul 22, 2002 15.69 16.00 14.99 15.29 2,292,259 -0.35(-2.24%)
Jul 19, 2002 16.04 16.39 15.51 15.64 2,937,082 -0.79(-4.79%)
Jul 17, 2002 16.00 16.63 15.98 16.43 3,326,023 -0.72(-4.19%)
Jul 12, 2002 17.11 17.34 16.77 17.15 2,544,358 -0.29(-1.68%)
Jul 11, 2002 16.76 17.44 16.40 17.44 2,202,811 +0.11(+0.65%)
Jul 10, 2002 18.22 18.25 17.27 17.33 1,808,085 -0.90(-4.96%)
Jul 09, 2002 18.53 18.65 18.27 18.23 2,050,395 -0.31(-1.65%)
Jul 08, 2002 18.34 18.65 18.16 18.53 1,815,205 +0.02(+0.10%)
Jul 05, 2002 18.12 18.53 18.11 18.52 1,406,906 +0.37(+2.06%)
Jul 04, 2002 18.18 18.30 17.86 18.14 2,915,276 +0.00(+0.00%)
Jul 03, 2002 18.18 18.30 17.86 18.14 2,915,276 -0.30(-1.63%)
Jul 02, 2002 18.81 18.96 18.34 18.44 2,464,256 -0.60(-3.16%)
Jul 01, 2002 19.33 19.37 18.93 19.05 1,931,799 -0.34(-1.76%)
Jun 28, 2002 19.28 19.46 19.26 19.39 2,085,105 -0.02(-0.12%)
Jun 27, 2002 19.21 19.42 18.92 19.41 3,848,467 +0.67(+3.57%)
Jun 26, 2002 18.34 18.79 18.34 18.74 2,356,118 +0.40(+2.21%)
Jun 25, 2002 18.47 18.61 18.34 18.34 1,810,088 -0.13(-0.73%)
Jun 21, 2002 18.71 18.83 18.70 18.47 2,661,619 +0.11(+0.61%)
Jun 20, 2002 18.77 18.85 18.36 18.36 2,181,228 -0.03(-0.15%)
Jun 19, 2002 18.26 18.55 18.23 18.39 1,811,423 -0.13(-0.73%)
Jun 18, 2002 18.48 18.65 18.43 18.52 3,468,649 -0.07(-0.36%)
Jun 17, 2002 18.18 18.61 18.14 18.59 2,512,540 +0.93(+5.24%)
Jun 14, 2002 17.55 17.70 17.44 17.66 3,018,297 -0.13(-0.76%)
Jun 12, 2002 17.64 18.04 17.58 17.80 4,413,856 +0.22(+1.23%)
Jun 11, 2002 18.13 18.13 17.58 17.58 3,837,342 -0.85(-4.61%)
Jun 10, 2002 18.43 18.67 18.29 18.43 4,003,332 +0.70(+3.95%)
Jun 07, 2002 17.40 17.97 17.37 17.73 2,964,228 +0.41(+2.36%)
Jun 06, 2002 17.59 17.60 17.21 17.32 3,097,509 -0.62(-3.48%)
Jun 05, 2002 17.86 17.97 17.78 17.95 2,434,440 -0.37(-2.01%)
May 31, 2002 18.25 18.58 18.19 18.31 4,498,631 -1.11(-5.69%)
May 28, 2002 19.35 19.53 19.31 19.42 4,187,789 +0.30(+1.57%)
May 27, 2002 19.44 19.68 18.97 19.12 10,070,855 +0.00(+0.00%)
May 24, 2002 19.44 19.68 18.97 19.12 10,070,855 -1.73(-8.30%)
May 23, 2002 21.11 21.12 20.58 20.85 3,583,685 -0.70(-3.25%)
May 22, 2002 21.42 21.56 21.32 21.55 1,191,075 +0.27(+1.25%)
May 21, 2002 21.39 21.44 21.24 21.28 1,678,587 -0.08(-0.38%)
May 20, 2002 21.34 21.57 21.29 21.37 1,798,072 -0.07(-0.34%)
May 17, 2002 21.30 21.44 21.19 21.44 2,250,873 +0.01(+0.06%)
May 16, 2002 21.50 21.55 21.36 21.42 2,448,458 -0.19(-0.89%)
May 15, 2002 21.66 21.79 21.55 21.62 1,530,397 +0.07(+0.33%)
May 14, 2002 21.57 21.62 21.31 21.55 1,334,369 -0.08(-0.37%)
May 13, 2002 21.55 21.68 21.45 21.63 1,359,735 +0.34(+1.58%)
May 10, 2002 21.59 21.59 21.25 21.29 963,674 -0.09(-0.42%)
May 09, 2002 21.46 21.55 21.30 21.38 1,326,359 -0.21(-0.98%)
May 08, 2002 21.50 21.59 21.37 21.59 1,444,733 +0.36(+1.67%)
May 07, 2002 21.24 21.29 21.11 21.24 1,363,073 -0.05(-0.25%)
May 06, 2002 21.28 21.46 21.14 21.29 1,435,610 -0.09(-0.40%)
May 03, 2002 21.60 21.63 21.28 21.37 1,477,441 -0.09(-0.40%)
May 02, 2002 21.57 21.72 21.42 21.46 1,280,745 -0.23(-1.06%)
May 01, 2002 21.57 21.70 21.41 21.69 4,027,362 +0.09(+0.44%)
Apr 30, 2002 21.72 21.76 21.57 21.59 4,268,559 -0.22(-1.01%)
Apr 29, 2002 21.98 22.08 21.80 21.82 1,751,124 -0.17(-0.76%)
Apr 26, 2002 22.45 22.46 21.89 21.98 2,340,098 -0.12(-0.55%)
Apr 25, 2002 21.80 22.15 21.75 22.10 2,635,363 +0.39(+1.78%)
Apr 24, 2002 21.92 21.93 21.62 21.72 4,716,687 +0.55(+2.59%)
Apr 23, 2002 21.31 21.46 21.13 21.17 2,325,190 -0.02(-0.11%)
Apr 22, 2002 21.06 21.19 21.00 21.19 2,042,162 -0.02(-0.11%)
Apr 19, 2002 21.24 21.34 21.13 21.21 1,441,395 -0.20(-0.94%)
Apr 18, 2002 21.39 21.46 21.24 21.42 3,177,834 +0.32(+1.53%)
Apr 17, 2002 21.01 21.21 20.99 21.09 1,936,249 +0.04(+0.21%)
Apr 16, 2002 20.90 21.11 20.83 21.05 2,215,939 +0.05(+0.24%)
Apr 15, 2002 20.98 21.13 20.82 21.00 1,471,433 +0.21(+0.99%)
Apr 12, 2002 20.79 20.88 20.76 20.79 928,741 +0.06(+0.30%)
Apr 11, 2002 21.10 21.15 20.73 20.73 1,372,196 -0.59(-2.78%)
Apr 10, 2002 21.13 21.33 21.13 21.32 1,637,645 +0.51(+2.46%)
Apr 09, 2002 20.90 20.99 20.75 20.81 1,629,635 -0.09(-0.45%)
Apr 08, 2002 20.91 21.08 20.75 20.90 1,512,597 -0.00(-0.02%)
Apr 05, 2002 21.06 21.19 20.88 20.91 2,628,021 +0.37(+1.82%)
Apr 04, 2002 20.62 20.65 20.45 20.53 2,120,039 -0.22(-1.04%)
Apr 03, 2002 20.97 21.03 20.58 20.75 2,197,249 -0.40(-1.91%)
Apr 02, 2002 21.41 21.44 21.12 21.15 2,380,816 -0.15(-0.70%)
Apr 01, 2002 21.12 21.35 21.01 21.30 1,892,860 +0.18(+0.85%)
Mar 29, 2002 21.07 21.21 20.96 21.12 1,489,901 +0.00(+0.00%)
Mar 28, 2002 21.07 21.21 20.96 21.12 1,489,901 +0.27(+1.31%)
Mar 27, 2002 20.99 21.01 20.54 20.85 1,214,216 -0.04(-0.21%)
Mar 26, 2002 21.01 21.11 20.77 20.89 1,578,236 -0.04(-0.17%)
Mar 25, 2002 21.18 21.30 20.85 20.93 1,897,533 -0.24(-1.15%)
Mar 22, 2002 21.14 21.26 21.12 21.17 849,751 -0.11(-0.51%)
Mar 21, 2002 21.18 21.30 21.06 21.28 2,191,464 +0.10(+0.49%)
Mar 20, 2002 21.35 21.45 21.11 21.18 1,892,638 -0.38(-1.75%)
Mar 19, 2002 21.67 21.74 21.48 21.55 1,657,449 +0.07(+0.31%)
Mar 18, 2002 21.38 21.56 21.31 21.49 1,739,998 +0.09(+0.40%)
Mar 15, 2002 21.37 21.46 21.30 21.40 2,541,243 -0.29(-1.35%)
Mar 14, 2002 21.50 21.74 21.46 21.69 2,454,688 -0.24(-1.11%)
Mar 13, 2002 21.75 22.08 21.75 21.94 1,415,362 +0.06(+0.29%)
Mar 12, 2002 21.64 21.96 21.61 21.87 1,174,165 +0.01(+0.04%)
Mar 11, 2002 21.97 22.05 21.47 21.86 1,783,165 -0.04(-0.16%)
Mar 08, 2002 21.95 22.02 21.81 21.90 2,323,855 +0.35(+1.61%)
Mar 07, 2002 21.77 21.83 21.49 21.55 2,358,788 +0.00(+0.02%)
Mar 06, 2002 21.48 21.60 21.44 21.55 3,617,951 -0.19(-0.89%)
Mar 05, 2002 21.78 21.86 21.71 21.74 1,551,091 -0.40(-1.81%)
Mar 04, 2002 21.86 22.30 21.80 22.14 2,278,908 -0.43(-1.91%)
Mar 01, 2002 21.80 22.57 21.73 22.57 2,436,888 +0.58(+2.61%)
Feb 28, 2002 22.06 22.23 21.91 22.00 1,895,975 -0.31(-1.41%)
Feb 27, 2002 22.28 22.49 22.26 22.31 1,075,595 +0.00(+0.00%)
Feb 26, 2002 22.31 22.38 22.15 22.31 621,682 -0.11(-0.50%)
Feb 25, 2002 22.27 22.54 22.23 22.43 1,417,364 -0.03(-0.14%)
Feb 22, 2002 22.33 22.47 22.25 22.46 825,053 +0.07(+0.32%)
Feb 21, 2002 22.41 22.61 22.37 22.39 1,111,196 -0.18(-0.80%)
Feb 20, 2002 22.68 22.68 22.25 22.57 1,365,743 +0.05(+0.22%)
Feb 19, 2002 22.45 22.65 22.34 22.52 1,233,352 -0.02(-0.10%)
Feb 18, 2002 22.79 22.79 22.46 22.54 2,027,476 +0.00(+0.00%)
Feb 15, 2002 22.79 22.79 22.46 22.54 2,027,476 +0.04(+0.20%)
Feb 14, 2002 22.90 22.95 22.49 22.49 2,903,706 +0.15(+0.68%)
Feb 13, 2002 22.38 22.54 22.25 22.34 2,359,011 -0.09(-0.42%)
Feb 12, 2002 22.47 22.56 22.35 22.44 2,008,341 +0.40(+1.84%)
Feb 11, 2002 21.76 22.06 21.75 22.03 1,380,873 +0.41(+1.91%)
Feb 08, 2002 21.48 21.67 21.37 21.62 1,362,850 +0.27(+1.26%)
Feb 07, 2002 21.27 21.46 21.26 21.35 1,205,316 +0.00(+0.00%)
Feb 06, 2002 21.51 21.59 21.28 21.35 1,922,453 -0.09(-0.40%)
Feb 05, 2002 21.33 21.56 21.18 21.43 1,255,825 -0.19(-0.87%)
Feb 04, 2002 21.69 21.74 21.55 21.62 2,125,379 +0.27(+1.28%)
Feb 01, 2002 21.40 21.40 21.08 21.35 1,597,817 -0.32(-1.49%)
Jan 31, 2002 21.50 21.68 21.31 21.67 950,991 +0.07(+0.31%)
Jan 30, 2002 21.37 21.61 21.23 21.60 1,701,505 +0.14(+0.67%)
Jan 29, 2002 21.72 21.86 21.38 21.46 997,940 -0.19(-0.89%)
Jan 28, 2002 21.72 21.80 21.53 21.65 1,357,065 -0.12(-0.54%)
Jan 25, 2002 21.57 21.86 21.55 21.77 2,954,882 -0.67(-2.96%)
Jan 24, 2002 22.56 22.69 22.38 22.44 2,490,289 -0.43(-1.87%)
Jan 23, 2002 22.52 22.86 22.49 22.86 3,142,010 +0.63(+2.85%)
Jan 22, 2002 22.34 22.44 22.20 22.23 2,815,594 +0.38(+1.75%)
Jan 21, 2002 21.66 21.96 21.62 21.85 2,764,195 +0.00(+0.00%)
Jan 18, 2002 21.66 21.96 21.62 21.85 2,764,195 +0.50(+2.34%)
Jan 17, 2002 21.83 21.89 21.13 21.35 7,044,325 -0.45(-2.08%)
Jan 16, 2002 21.93 22.41 21.80 21.80 1,501,027 -0.36(-1.60%)
Jan 15, 2002 22.12 22.26 22.05 22.16 1,225,786 +0.05(+0.22%)
Jan 14, 2002 22.26 22.38 22.02 22.11 1,819,433 -0.30(-1.32%)
Jan 11, 2002 22.61 22.61 22.31 22.40 1,770,927 -0.23(-1.03%)
Jan 10, 2002 22.52 22.72 22.44 22.64 1,823,883 +0.25(+1.10%)
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.