Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 16.78 16.78 15.54 16.01 136,616 -1.00(-5.87%)
Sep 27, 2002 18.37 18.38 17.01 17.01 52,014 -1.12(-6.18%)
Sep 26, 2002 17.48 18.37 17.48 18.13 47,874 +0.89(+5.13%)
Sep 25, 2002 17.05 17.33 16.49 17.25 80,675 +0.42(+2.52%)
Sep 24, 2002 17.43 17.66 16.82 16.82 1,082,745 -0.74(-4.24%)
Sep 23, 2002 18.34 18.55 17.42 17.57 74,624 -0.54(-2.97%)
Sep 20, 2002 18.98 18.98 17.78 18.11 109,866 +0.52(+2.95%)
Sep 19, 2002 17.80 18.17 17.23 17.59 103,073 -0.44(-2.46%)
Sep 18, 2002 18.86 18.86 17.80 18.03 83,010 -0.82(-4.35%)
Sep 17, 2002 19.79 20.24 18.85 18.85 130,247 -1.05(-5.26%)
Sep 16, 2002 19.31 20.13 19.06 19.90 53,606 +0.53(+2.72%)
Sep 13, 2002 19.78 19.90 19.31 19.37 38,851 -0.29(-1.49%)
Sep 12, 2002 20.00 20.49 19.66 19.66 39,063 -0.34(-1.70%)
Sep 11, 2002 20.13 21.14 19.99 20.00 55,198 +0.10(+0.52%)
Sep 10, 2002 20.72 20.73 19.81 19.90 70,803 -0.70(-3.39%)
Sep 09, 2002 19.30 20.72 18.94 20.59 94,899 +1.06(+5.45%)
Sep 06, 2002 19.17 19.83 18.94 19.53 51,483 +0.59(+3.13%)
Sep 05, 2002 18.84 19.48 18.75 18.94 50,315 -0.14(-0.74%)
Sep 04, 2002 18.89 19.26 18.32 19.08 118,465 +0.09(+0.50%)
Sep 03, 2002 19.47 19.55 18.59 18.98 78,764 -0.82(-4.14%)
Aug 30, 2002 20.49 20.49 19.79 19.80 52,438 -0.49(-2.41%)
Aug 29, 2002 20.17 20.35 19.22 20.29 114,643 -0.07(-0.32%)
Aug 28, 2002 20.44 20.62 20.11 20.36 62,841 -0.32(-1.55%)
Aug 27, 2002 21.05 21.48 20.54 20.68 88,954 -0.14(-0.68%)
Aug 26, 2002 20.27 20.82 19.79 20.82 120,163 +0.56(+2.74%)
Aug 23, 2002 20.44 20.63 20.16 20.26 74,730 -0.46(-2.23%)
Aug 22, 2002 21.20 21.20 20.30 20.73 116,872 -0.71(-3.30%)
Aug 21, 2002 21.07 21.62 20.84 21.43 76,641 +0.71(+3.41%)
Aug 20, 2002 21.99 21.99 20.73 20.73 98,933 +0.54(+2.66%)
Aug 16, 2002 19.89 20.25 19.64 20.19 42,142 +0.41(+2.05%)
Aug 15, 2002 20.28 20.30 19.74 19.78 67,087 -0.05(-0.24%)
Aug 14, 2002 19.20 19.88 18.78 19.83 58,171 +0.98(+5.20%)
Aug 13, 2002 19.64 19.90 18.85 18.85 88,530 -0.68(-3.47%)
Aug 12, 2002 19.50 20.02 19.03 19.53 71,439 +0.59(+3.13%)
Aug 07, 2002 19.08 19.08 17.66 18.94 54,031 +0.34(+1.82%)
Aug 06, 2002 18.84 19.31 18.25 18.60 128,337 -0.01(-0.05%)
Aug 05, 2002 19.19 19.19 18.61 18.61 112,839 -0.24(-1.25%)
Aug 02, 2002 19.70 19.91 18.84 18.84 86,407 -0.58(-3.01%)
Aug 01, 2002 19.59 19.97 18.85 19.43 115,068 +0.02(+0.10%)
Jul 31, 2002 20.35 20.49 19.41 19.41 224,404 +0.56(+2.95%)
Jul 30, 2002 17.07 19.43 17.07 18.85 243,723 +2.60(+16.00%)
Jul 29, 2002 15.47 16.47 15.07 16.25 116,554 +0.80(+5.18%)
Jul 26, 2002 15.87 15.87 15.10 15.45 53,288 -0.04(-0.24%)
Jul 25, 2002 16.58 16.96 15.07 15.49 73,244 -0.95(-5.79%)
Jul 24, 2002 14.60 16.44 14.37 16.44 106,151 +0.99(+6.40%)
Jul 23, 2002 16.96 16.96 14.95 15.45 100,843 -0.94(-5.75%)
Jul 22, 2002 15.42 16.86 15.20 16.39 91,714 +0.97(+6.29%)
Jul 19, 2002 17.45 17.45 15.42 15.42 172,920 -3.28(-17.53%)
Jul 17, 2002 18.89 19.52 18.05 18.70 198,078 +0.55(+3.01%)
Jul 12, 2002 18.84 19.08 18.14 18.15 96,067 -0.64(-3.41%)
Jul 11, 2002 18.75 19.07 17.62 18.79 128,231 +0.09(+0.50%)
Jul 10, 2002 19.31 19.31 18.63 18.70 87,787 -0.80(-4.11%)
Jul 09, 2002 19.22 19.55 18.95 19.50 97,871 +0.11(+0.58%)
Jul 08, 2002 18.84 19.77 18.61 19.39 153,495 -0.76(-3.79%)
Jul 05, 2002 19.41 20.41 19.41 20.15 48,511 +0.65(+3.33%)
Jul 04, 2002 19.78 19.92 18.70 19.50 124,091 +0.00(+0.00%)
Jul 03, 2002 19.78 19.92 18.70 19.50 124,091 -0.35(-1.76%)
Jul 02, 2002 21.01 21.01 18.61 19.85 200,838 -1.16(-5.52%)
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.