Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 20.00 20.70 20.00 20.39 3,572,900 +0.53(+2.68%)
Oct 30, 2002 19.99 20.22 19.75 19.86 3,077,100 -0.13(-0.66%)
Oct 29, 2002 19.84 20.47 19.56 19.99 4,583,900 +0.11(+0.55%)
Oct 28, 2002 20.49 21.02 19.77 19.88 3,715,400 -0.37(-1.83%)
Oct 25, 2002 19.09 20.33 19.00 20.25 3,915,050 +1.18(+6.19%)
Oct 24, 2002 19.16 19.64 18.80 19.07 3,891,900 +0.12(+0.63%)
Oct 23, 2002 17.11 19.22 17.10 18.95 515,740,000 +1.82(+10.62%)
Oct 22, 2002 16.91 17.25 16.79 17.13 3,240,200 +0.13(+0.76%)
Oct 21, 2002 16.95 17.20 16.68 17.00 2,514,100 +0.06(+0.35%)
Oct 18, 2002 17.04 17.24 16.74 16.94 3,636,200 -0.18(-1.05%)
Oct 17, 2002 17.21 17.41 16.90 17.12 2,552,486 +0.16(+0.94%)
Oct 16, 2002 17.09 17.34 16.90 16.96 1,882,827 -0.24(-1.40%)
Oct 15, 2002 17.30 17.30 16.94 17.20 5,518,200 +0.31(+1.84%)
Oct 14, 2002 17.23 17.24 16.73 16.89 2,772,100 -0.39(-2.26%)
Oct 11, 2002 17.08 17.70 17.06 17.28 3,756,772 +0.30(+1.78%)
Oct 10, 2002 17.03 18.04 16.27 16.98 10,064,100 -0.03(-0.19%)
Oct 09, 2002 17.08 17.47 16.80 17.01 2,841,157 -0.20(-1.16%)
Oct 08, 2002 17.25 17.73 17.10 17.21 3,620,400 +0.19(+1.12%)
Oct 07, 2002 16.93 17.55 16.50 17.02 2,945,300 +0.07(+0.41%)
Oct 04, 2002 17.07 17.21 16.75 16.95 3,230,314 -0.05(-0.29%)
Oct 03, 2002 17.00 17.44 16.88 17.00 3,382,472 -0.01(-0.06%)
Oct 02, 2002 17.17 18.11 16.88 17.01 4,527,278 -0.23(-1.33%)
Oct 01, 2002 17.48 17.64 16.74 17.24 3,624,300 -0.06(-0.35%)
Sep 30, 2002 17.60 17.83 16.95 17.30 3,273,200 -0.41(-2.32%)
Sep 27, 2002 17.40 18.16 17.35 17.71 2,492,300 +0.24(+1.37%)
Sep 26, 2002 17.43 17.80 16.97 17.47 2,837,900 +0.13(+0.75%)
Sep 25, 2002 16.33 17.46 16.01 17.34 4,166,300 +1.24(+7.70%)
Sep 24, 2002 17.29 17.35 16.00 16.10 6,538,700 -1.30(-7.47%)
Sep 23, 2002 17.50 17.63 17.15 17.40 2,264,900 -0.11(-0.63%)
Sep 20, 2002 17.40 17.68 17.25 17.51 2,068,838 +0.22(+1.28%)
Sep 19, 2002 17.04 17.81 17.03 17.29 3,163,600 -0.11(-0.64%)
Sep 18, 2002 17.20 17.70 16.91 17.40 2,683,700 +0.12(+0.69%)
Sep 17, 2002 17.34 17.63 16.80 17.28 2,332,100 +0.13(+0.76%)
Sep 16, 2002 17.36 17.61 17.05 17.15 1,224,042 -0.19(-1.10%)
Sep 13, 2002 17.75 18.08 17.19 17.34 1,872,970 -0.45(-2.53%)
Sep 12, 2002 17.97 18.19 17.76 17.79 1,368,100 -0.46(-2.52%)
Sep 11, 2002 18.04 18.84 18.03 18.25 1,864,700 +0.20(+1.11%)
Sep 10, 2002 17.80 18.25 17.78 18.05 3,213,846 +0.30(+1.69%)
Sep 09, 2002 17.38 18.09 17.11 17.75 2,208,540 +0.25(+1.43%)
Sep 06, 2002 17.52 17.92 17.24 17.50 2,768,554 +0.33(+1.92%)
Sep 05, 2002 17.68 17.69 17.10 17.17 2,135,900 -0.68(-3.81%)
Sep 04, 2002 17.19 17.96 17.00 17.85 1,965,700 +0.63(+3.66%)
Sep 03, 2002 17.68 17.70 16.97 17.22 2,952,300 -0.58(-3.26%)
Aug 30, 2002 17.69 18.04 17.53 17.80 1,413,500 +0.06(+0.34%)
Aug 29, 2002 17.13 18.35 17.05 17.74 2,923,251 +0.20(+1.14%)
Aug 28, 2002 18.19 18.20 17.50 17.54 2,373,100 -0.76(-4.15%)
Aug 27, 2002 18.96 19.10 18.25 18.30 1,732,767 -0.55(-2.92%)
Aug 26, 2002 18.58 19.07 18.39 18.85 1,793,062 +0.33(+1.78%)
Aug 23, 2002 19.30 19.44 18.30 18.52 3,112,014 -0.84(-4.34%)
Aug 22, 2002 18.86 19.43 18.64 19.36 5,533,149 +0.44(+2.33%)
Aug 21, 2002 18.66 19.14 17.97 18.92 5,500,700 +0.32(+1.72%)
Aug 20, 2002 19.00 19.13 18.36 18.60 3,965,900 +0.19(+1.03%)
Aug 16, 2002 16.85 18.60 16.80 18.41 7,424,917 +1.41(+8.29%)
Aug 15, 2002 16.43 17.24 15.44 17.00 15,118,800 +1.64(+10.68%)
Aug 14, 2002 15.65 15.70 14.43 15.36 5,482,300 -0.42(-2.66%)
Aug 13, 2002 15.70 16.10 15.40 15.78 2,661,144 -0.07(-0.44%)
Aug 12, 2002 15.68 15.85 15.50 15.85 1,433,249 +0.17(+1.08%)
Aug 07, 2002 15.95 15.95 15.23 15.68 2,133,397 +0.03(+0.19%)
Aug 06, 2002 14.31 16.09 14.30 15.65 3,502,564 +1.49(+10.52%)
Aug 05, 2002 15.13 15.65 14.16 14.16 3,010,600 -1.01(-6.66%)
Aug 02, 2002 15.20 15.50 14.78 15.17 4,288,090 +0.31(+2.09%)
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.