Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 12.50 12.78 12.12 12.57 13,567,888 -0.08(-0.66%)
Sep 27, 2002 13.08 13.20 12.58 12.65 13,089,312 -0.55(-4.15%)
Sep 26, 2002 12.85 13.27 12.65 13.20 10,394,400 +0.39(+3.05%)
Sep 25, 2002 12.54 12.87 12.21 12.81 9,557,795 +0.56(+4.61%)
Sep 24, 2002 12.17 12.62 12.12 12.25 15,404,277 -0.27(-2.12%)
Sep 23, 2002 12.37 12.58 12.21 12.51 8,652,306 -0.14(-1.12%)
Sep 20, 2002 12.41 12.70 12.33 12.65 11,937,309 +0.36(+2.90%)
Sep 19, 2002 12.66 12.86 12.30 12.30 7,880,249 -0.77(-5.91%)
Sep 18, 2002 13.00 13.29 12.75 13.07 10,161,495 -0.20(-1.50%)
Sep 17, 2002 13.39 13.49 13.08 13.27 8,723,237 +0.13(+1.01%)
Sep 16, 2002 12.87 13.21 12.73 13.14 7,281,487 +0.27(+2.06%)
Sep 13, 2002 12.87 13.09 12.65 12.87 7,868,568 +0.00(+0.00%)
Sep 12, 2002 13.37 13.37 12.76 12.87 6,808,571 -0.56(-4.20%)
Sep 11, 2002 13.62 13.82 13.37 13.44 4,455,913 -0.06(-0.43%)
Sep 10, 2002 13.20 13.55 13.10 13.49 8,146,152 +0.29(+2.20%)
Sep 09, 2002 12.73 13.45 12.50 13.20 8,601,968 +0.45(+3.52%)
Sep 06, 2002 12.43 12.89 12.38 12.75 7,415,402 +0.50(+4.06%)
Sep 05, 2002 12.49 12.49 12.07 12.26 6,621,910 -0.23(-1.86%)
Sep 04, 2002 12.44 12.65 12.23 12.49 7,880,129 +0.26(+2.10%)
Sep 03, 2002 12.94 12.94 12.18 12.23 11,027,484 -0.79(-6.06%)
Aug 30, 2002 13.12 13.24 12.89 13.02 4,957,731 -0.07(-0.57%)
Aug 29, 2002 12.54 13.26 12.34 13.10 10,475,327 +0.31(+2.40%)
Aug 28, 2002 13.24 13.24 12.66 12.79 9,121,128 -0.50(-3.75%)
Aug 27, 2002 13.88 13.99 13.23 13.29 10,905,010 -0.56(-4.02%)
Aug 26, 2002 13.98 14.02 13.46 13.84 8,544,404 -0.13(-0.95%)
Aug 23, 2002 14.16 14.27 13.49 13.98 8,471,907 -0.45(-3.11%)
Aug 22, 2002 14.05 14.49 13.95 14.42 8,549,582 +0.39(+2.78%)
Aug 21, 2002 13.78 14.06 13.67 14.03 10,082,977 +0.37(+2.74%)
Aug 20, 2002 13.83 13.90 13.47 13.66 9,238,423 -0.17(-1.20%)
Aug 19, 2002 13.45 13.98 13.29 13.83 15,525,667 +0.66(+4.98%)
Aug 16, 2002 12.79 13.47 12.52 13.17 17,437,804 +0.59(+4.69%)
Aug 15, 2002 12.04 12.65 12.02 12.58 17,968,646 +0.54(+4.48%)
Aug 14, 2002 11.46 12.11 11.23 12.04 19,404,134 +0.61(+5.30%)
Aug 13, 2002 11.63 11.71 11.42 11.43 16,802,312 -0.38(-3.23%)
Aug 12, 2002 12.12 12.13 11.58 11.82 11,379,974 -0.35(-2.87%)
Aug 09, 2002 11.92 12.17 11.63 12.17 12,876,879 +0.12(+1.03%)
Aug 08, 2002 11.58 12.33 11.19 12.04 23,068,240 +0.50(+4.32%)
Aug 07, 2002 12.08 12.21 11.42 11.54 16,691,880 -0.40(-3.34%)
Aug 06, 2002 12.21 12.43 11.88 11.94 14,746,867 +0.09(+0.77%)
Aug 05, 2002 12.51 12.58 11.50 11.85 18,879,314 -0.86(-6.79%)
Aug 02, 2002 12.59 12.71 12.37 12.71 36,814,240 -1.26(-9.03%)
Aug 01, 2002 14.48 14.57 13.95 13.98 10,284,451 -0.75(-5.08%)
Jul 31, 2002 14.61 14.72 14.12 14.72 9,289,484 +0.24(+1.66%)
Jul 30, 2002 14.41 14.73 13.83 14.48 10,658,858 +0.07(+0.52%)
Jul 29, 2002 13.70 14.49 13.55 14.41 12,239,701 +1.12(+8.44%)
Jul 26, 2002 13.54 13.98 13.23 13.29 9,128,474 -0.44(-3.21%)
Jul 25, 2002 13.64 14.12 12.87 13.73 12,223,563 +0.09(+0.67%)
Jul 24, 2002 12.58 13.79 12.37 13.63 15,675,358 +0.66(+5.05%)
Jul 23, 2002 13.24 13.54 12.73 12.98 16,730,658 -0.22(-1.70%)
Jul 22, 2002 13.74 13.91 13.00 13.20 16,099,742 -0.61(-4.45%)
Jul 19, 2002 14.13 14.28 13.59 13.82 12,990,803 -0.85(-5.78%)
Jul 18, 2002 14.95 15.07 14.57 14.66 6,643,707 -0.40(-2.65%)
Jul 17, 2002 14.99 15.16 14.70 15.06 9,112,939 +0.41(+2.78%)
Jul 16, 2002 14.32 15.05 14.28 14.66 11,034,349 -0.27(-1.84%)
Jul 15, 2002 14.99 15.16 14.35 14.93 11,175,368 -0.39(-2.55%)
Jul 12, 2002 15.20 15.72 14.95 15.32 7,232,474 -0.21(-1.34%)
Jul 11, 2002 14.95 15.53 14.79 15.53 9,508,661 +0.34(+2.24%)
Jul 10, 2002 15.65 15.86 15.05 15.19 7,619,044 -0.39(-2.51%)
Jul 09, 2002 15.78 16.08 15.52 15.58 7,908,791 -0.20(-1.26%)
Jul 08, 2002 16.28 16.43 15.65 15.78 7,900,361 -0.66(-3.99%)
Jul 05, 2002 15.86 16.61 15.82 16.43 4,613,792 +0.70(+4.43%)
Jul 04, 2002 15.36 15.79 15.25 15.74 7,438,765 +0.00(+0.00%)
Jul 03, 2002 15.36 15.79 15.25 15.74 7,438,765 +0.37(+2.43%)
Jul 02, 2002 15.09 15.53 14.61 15.36 13,574,391 +0.12(+0.76%)
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.