Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 16.24 16.44 16.18 16.28 8,830,635 +0.14(+0.84%)
Oct 30, 2002 15.58 16.17 15.58 16.15 15,533,256 +0.57(+3.67%)
Oct 29, 2002 15.65 15.71 15.35 15.57 25,150,768 -1.13(-6.77%)
Oct 28, 2002 16.90 16.90 16.54 16.70 6,007,373 -0.28(-1.67%)
Oct 25, 2002 16.80 17.00 16.73 16.99 4,980,796 +0.14(+0.83%)
Oct 24, 2002 17.00 17.09 16.85 16.85 7,210,831 -0.07(-0.40%)
Oct 23, 2002 16.94 16.94 16.47 16.92 8,824,495 -0.02(-0.10%)
Oct 22, 2002 16.96 17.00 16.71 16.93 7,972,439 -0.87(-4.88%)
Oct 21, 2002 17.74 17.85 17.64 17.80 5,168,541 -0.13(-0.73%)
Oct 18, 2002 17.89 18.10 17.77 17.93 4,964,738 +0.00(+0.00%)
Oct 17, 2002 18.27 18.27 17.78 17.93 5,994,856 +0.44(+2.54%)
Oct 16, 2002 17.51 17.72 17.47 17.49 5,864,261 -0.25(-1.38%)
Oct 15, 2002 17.57 17.78 17.41 17.73 8,478,997 +0.83(+4.88%)
Oct 14, 2002 16.85 17.05 16.62 16.91 4,142,910 -0.04(-0.25%)
Oct 11, 2002 16.79 16.98 16.68 16.95 7,789,889 +0.46(+2.80%)
Oct 10, 2002 15.93 16.49 15.92 16.49 8,784,584 +0.57(+3.56%)
Oct 09, 2002 16.90 16.90 15.88 15.92 9,431,183 -0.51(-3.09%)
Oct 08, 2002 16.87 16.90 16.09 16.43 8,487,026 -0.34(-2.02%)
Oct 07, 2002 16.79 16.97 16.65 16.77 5,608,975 -0.09(-0.53%)
Oct 04, 2002 17.11 17.11 16.64 16.86 6,688,215 -0.26(-1.53%)
Oct 03, 2002 17.34 18.00 17.06 17.12 8,686,107 -0.22(-1.25%)
Oct 02, 2002 17.02 17.87 17.00 17.34 9,040,579 -0.40(-2.27%)
Oct 01, 2002 17.29 17.78 17.21 17.74 6,755,756 +0.84(+4.99%)
Sep 30, 2002 17.11 17.12 16.57 16.90 6,876,904 -0.61(-3.46%)
Sep 27, 2002 17.62 18.03 17.38 17.50 5,642,746 -0.03(-0.17%)
Sep 26, 2002 17.15 17.62 17.11 17.53 5,274,812 +0.69(+4.10%)
Sep 25, 2002 17.02 17.04 16.39 16.84 7,339,773 +0.05(+0.30%)
Sep 24, 2002 16.84 17.06 16.68 16.79 7,685,507 -0.52(-2.99%)
Sep 23, 2002 17.32 17.54 17.11 17.31 6,018,000 +0.02(+0.12%)
Sep 20, 2002 17.45 17.47 17.19 17.29 5,608,030 +0.35(+2.05%)
Sep 19, 2002 17.42 17.42 16.93 16.94 10,777,281 -0.48(-2.77%)
Sep 18, 2002 17.47 17.59 17.17 17.42 9,074,586 -0.39(-2.19%)
Sep 17, 2002 18.46 18.46 17.70 17.81 7,028,281 -0.64(-3.49%)
Sep 16, 2002 18.31 18.52 18.27 18.45 2,711,323 +0.14(+0.76%)
Sep 13, 2002 18.12 18.37 17.99 18.31 5,389,112 +0.02(+0.09%)
Sep 12, 2002 18.67 18.70 18.23 18.30 5,122,018 -0.44(-2.35%)
Sep 11, 2002 19.21 19.22 18.70 18.74 2,500,907 -0.03(-0.18%)
Sep 10, 2002 18.93 19.03 18.66 18.77 4,039,945 +0.15(+0.82%)
Sep 09, 2002 18.56 18.65 18.36 18.62 4,901,447 +0.07(+0.39%)
Sep 06, 2002 18.70 18.80 18.36 18.55 7,168,323 +0.32(+1.74%)
Sep 05, 2002 17.87 18.25 17.74 18.23 9,644,434 -0.11(-0.58%)
Sep 04, 2002 18.55 18.72 17.49 18.34 16,025,644 -0.21(-1.14%)
Sep 03, 2002 19.08 19.11 18.52 18.55 7,670,630 -1.27(-6.41%)
Aug 30, 2002 19.48 19.93 19.46 19.82 5,339,992 -0.04(-0.21%)
Aug 29, 2002 19.73 19.86 19.53 19.86 8,295,030 +0.11(+0.56%)
Aug 28, 2002 20.43 20.49 19.67 19.75 7,598,365 -1.02(-4.91%)
Aug 27, 2002 21.00 21.11 20.69 20.77 7,252,159 +0.17(+0.84%)
Aug 26, 2002 20.30 20.60 20.16 20.60 2,501,852 +0.30(+1.46%)
Aug 23, 2002 20.69 20.73 20.23 20.30 3,183,166 -0.59(-2.82%)
Aug 22, 2002 20.54 20.89 20.50 20.89 4,864,371 +0.28(+1.38%)
Aug 21, 2002 20.56 20.66 20.22 20.60 5,620,783 +0.28(+1.38%)
Aug 20, 2002 20.71 20.71 20.24 20.33 6,646,651 +0.14(+0.71%)
Aug 16, 2002 20.30 20.37 20.11 20.18 3,591,718 -0.22(-1.10%)
Aug 15, 2002 20.33 20.56 20.28 20.41 8,081,307 +0.42(+2.10%)
Aug 14, 2002 20.04 20.04 19.50 19.99 5,733,666 +0.23(+1.18%)
Aug 13, 2002 19.56 20.10 19.56 19.75 4,206,200 +0.00(+0.02%)
Aug 12, 2002 19.73 19.86 19.58 19.75 3,094,371 +0.19(+0.95%)
Aug 07, 2002 19.58 19.60 19.13 19.56 6,723,402 +0.28(+1.45%)
Aug 06, 2002 18.87 19.45 18.87 19.28 5,970,768 +0.94(+5.10%)
Aug 05, 2002 18.78 19.09 18.34 18.35 3,339,974 -0.47(-2.48%)
Aug 02, 2002 19.27 19.28 18.63 18.81 6,607,921 +0.20(+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.