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%)
Jul 01, 2002 21.67 22.02 20.56 21.01 192,346 -1.32(-5.91%)
Jun 28, 2002 23.08 24.09 22.33 22.33 351,043 -0.28(-1.25%)
Jun 27, 2002 21.62 22.61 20.84 22.61 190,754 +1.93(+9.34%)
Jun 26, 2002 19.31 21.66 19.31 20.68 205,615 +0.00(+0.00%)
Jun 25, 2002 21.20 22.33 20.25 20.68 182,049 -2.68(-11.46%)
Jun 21, 2002 24.30 25.17 22.90 23.35 128,124 -0.43(-1.82%)
Jun 20, 2002 23.36 24.71 22.96 23.79 179,183 +0.89(+3.91%)
Jun 19, 2002 24.39 24.72 22.70 22.89 160,182 -0.89(-3.76%)
Jun 18, 2002 23.32 24.21 23.13 23.79 116,342 +0.70(+3.02%)
Jun 17, 2002 22.28 23.54 22.28 23.09 91,608 +0.45(+2.00%)
Jun 14, 2002 22.99 23.88 22.14 22.64 136,723 -0.21(-0.91%)
Jun 12, 2002 21.90 23.08 21.90 22.84 223,555 -0.09(-0.41%)
Jun 11, 2002 23.66 24.03 22.61 22.94 147,762 -0.96(-4.02%)
Jun 10, 2002 23.55 24.26 23.36 23.90 160,925 -0.07(-0.27%)
Jun 07, 2002 22.14 24.40 22.14 23.97 293,933 -0.43(-1.78%)
Jun 06, 2002 25.77 26.00 23.83 24.40 254,551 -1.13(-4.43%)
Jun 05, 2002 25.72 26.38 25.29 25.53 125,258 +0.08(+0.33%)
May 31, 2002 26.85 27.08 25.44 25.44 109,017 -1.73(-6.38%)
May 28, 2002 28.26 28.37 26.14 27.18 125,789 -0.38(-1.37%)
May 27, 2002 28.26 28.64 27.48 27.55 159,758 +0.00(+0.00%)
May 24, 2002 28.26 28.64 27.48 27.55 159,758 -0.51(-1.81%)
May 23, 2002 26.19 28.06 25.91 28.06 166,127 +1.38(+5.19%)
May 22, 2002 25.91 27.20 25.25 26.68 445,623 -0.64(-2.34%)
May 21, 2002 29.77 29.77 26.66 27.32 339,047 -1.98(-6.75%)
May 20, 2002 29.44 30.25 29.02 29.30 219,945 +0.01(+0.03%)
May 17, 2002 28.77 29.49 28.50 29.29 207,420 +0.28(+0.97%)
May 16, 2002 30.15 30.29 28.73 29.01 190,754 -1.14(-3.78%)
May 15, 2002 30.85 31.06 29.86 30.15 225,784 -0.87(-2.79%)
May 14, 2002 30.11 31.04 29.86 31.01 358,792 +1.14(+3.82%)
May 13, 2002 28.72 30.12 28.64 29.87 390,425 +1.38(+4.86%)
May 10, 2002 26.80 28.50 26.48 28.49 290,112 +1.74(+6.52%)
May 09, 2002 27.08 27.23 26.28 26.74 142,243 -0.39(-1.42%)
May 08, 2002 27.32 27.55 27.09 27.13 244,891 -0.19(-0.69%)
May 07, 2002 27.32 27.58 26.02 27.32 266,546 -0.09(-0.34%)
May 06, 2002 26.42 27.60 26.24 27.41 397,855 +1.55(+6.01%)
May 03, 2002 25.34 26.47 25.34 25.86 378,430 +0.66(+2.62%)
May 02, 2002 24.26 25.53 23.93 25.20 409,850 +1.32(+5.52%)
May 01, 2002 23.43 24.48 22.62 23.88 223,130 +1.27(+5.63%)
Apr 30, 2002 21.79 22.69 21.67 22.61 45,751 +0.67(+3.03%)
Apr 29, 2002 22.53 22.62 21.82 21.94 42,885 -0.66(-2.93%)
Apr 26, 2002 23.08 23.16 22.50 22.61 23,247 -0.42(-1.83%)
Apr 25, 2002 23.08 23.25 22.85 23.03 32,800 -0.10(-0.43%)
Apr 24, 2002 23.08 23.35 23.00 23.13 41,186 -0.03(-0.14%)
Apr 23, 2002 22.98 23.38 22.64 23.16 37,153 +0.30(+1.29%)
Apr 22, 2002 23.54 23.79 22.86 22.86 55,623 -0.57(-2.45%)
Apr 19, 2002 22.52 23.63 22.51 23.44 48,298 +0.93(+4.11%)
Apr 18, 2002 23.25 23.30 22.30 22.51 83,541 -0.88(-3.77%)
Apr 17, 2002 23.39 23.80 23.39 23.39 73,244 +0.04(+0.17%)
Apr 16, 2002 22.53 23.39 22.53 23.35 60,187 +1.06(+4.75%)
Apr 15, 2002 22.10 22.33 21.86 22.30 36,622 +0.28(+1.26%)
Apr 12, 2002 21.85 22.48 21.85 22.02 90,334 +0.24(+1.12%)
Apr 11, 2002 21.79 21.89 21.59 21.77 38,851 +0.35(+1.64%)
Apr 10, 2002 21.00 21.51 21.00 21.42 40,549 +0.54(+2.59%)
Apr 09, 2002 21.12 21.23 20.47 20.88 33,013 -0.20(-0.97%)
Apr 08, 2002 21.20 21.32 20.46 21.09 38,320 -0.17(-0.81%)
Apr 05, 2002 21.34 21.46 21.16 21.26 29,085 -0.09(-0.44%)
Apr 04, 2002 21.32 21.46 21.13 21.35 31,526 +0.07(+0.33%)
Apr 03, 2002 21.51 21.60 21.20 21.28 31,208 -0.38(-1.77%)
Apr 02, 2002 21.01 21.82 21.00 21.67 66,132 +0.71(+3.37%)
Apr 01, 2002 20.88 20.96 20.33 20.96 60,506 +0.43(+2.11%)
Mar 29, 2002 21.12 21.35 20.53 20.53 35,773 +0.00(+0.00%)
Mar 28, 2002 21.12 21.35 20.53 20.53 35,773 -0.51(-2.43%)
Mar 27, 2002 20.80 21.12 20.80 21.04 25,264 +0.31(+1.52%)
Mar 26, 2002 20.49 20.96 20.49 20.73 22,822 +0.31(+1.54%)
Mar 25, 2002 21.12 21.16 20.41 20.41 33,968 -0.51(-2.43%)
Mar 22, 2002 20.55 21.01 20.41 20.92 27,705 +0.54(+2.65%)
Mar 21, 2002 21.16 21.22 20.21 20.38 51,058 -0.75(-3.57%)
Mar 20, 2002 20.41 21.16 20.37 21.13 169,842 +1.00(+4.99%)
Mar 19, 2002 20.41 20.41 19.33 20.13 131,309 -0.13(-0.62%)
Mar 18, 2002 21.52 21.67 20.08 20.25 133,432 -1.19(-5.54%)
Mar 15, 2002 21.35 21.49 21.31 21.44 54,455 +0.20(+0.93%)
Mar 14, 2002 20.93 21.39 20.90 21.24 70,272 +0.44(+2.10%)
Mar 13, 2002 20.53 20.82 20.46 20.81 55,941 +0.40(+1.94%)
Mar 12, 2002 20.08 20.65 20.08 20.41 54,986 +0.23(+1.15%)
Mar 11, 2002 19.78 20.35 19.78 20.18 59,550 +0.52(+2.65%)
Mar 08, 2002 19.55 19.90 19.50 19.66 329,069 +0.14(+0.74%)
Mar 07, 2002 20.07 20.10 19.47 19.51 55,941 -0.36(-1.83%)
Mar 06, 2002 19.09 20.05 19.09 19.88 80,568 +0.86(+4.54%)
Mar 05, 2002 19.19 19.27 18.41 19.01 48,829 -0.17(-0.90%)
Mar 04, 2002 17.90 19.26 17.90 19.19 114,643 +1.38(+7.76%)
Mar 01, 2002 17.26 17.80 17.23 17.80 75,898 +0.57(+3.33%)
Feb 28, 2002 17.26 17.27 16.96 17.23 30,783 -0.10(-0.60%)
Feb 27, 2002 17.51 17.59 17.27 17.33 24,096 -0.04(-0.25%)
Feb 26, 2002 17.27 17.51 17.04 17.38 44,902 -0.05(-0.27%)
Feb 25, 2002 17.66 17.84 17.19 17.42 37,259 -0.00(-0.02%)
Feb 22, 2002 17.42 17.51 17.11 17.43 25,157 +0.03(+0.18%)
Feb 21, 2002 17.87 18.04 17.40 17.40 47,555 -0.46(-2.55%)
Feb 20, 2002 17.51 17.85 17.48 17.85 46,069 +0.42(+2.41%)
Feb 19, 2002 17.27 17.90 17.27 17.43 63,903 +0.47(+2.80%)
Feb 18, 2002 16.56 17.11 16.56 16.96 44,477 +0.00(+0.00%)
Feb 15, 2002 16.56 17.11 16.56 16.96 44,477 +0.47(+2.86%)
Feb 14, 2002 17.27 17.58 16.49 16.49 100,419 -0.63(-3.67%)
Feb 13, 2002 15.78 17.11 15.74 17.11 114,112 +1.49(+9.55%)
Feb 12, 2002 15.75 15.78 15.54 15.62 16,347 -0.08(-0.50%)
Feb 11, 2002 15.58 15.84 15.39 15.70 41,929 +0.31(+2.04%)
Feb 08, 2002 14.84 15.70 14.82 15.39 42,672 +0.63(+4.26%)
Feb 07, 2002 14.60 14.84 14.60 14.76 30,465 +0.16(+1.08%)
Feb 06, 2002 15.07 15.18 14.60 14.60 19,744 -0.39(-2.62%)
Feb 05, 2002 15.15 15.18 14.92 14.99 25,582 -0.24(-1.59%)
Feb 04, 2002 15.50 15.58 15.23 15.24 22,291 -0.34(-2.18%)
Feb 01, 2002 15.94 16.33 15.54 15.58 54,880 -0.20(-1.29%)
Jan 31, 2002 14.77 15.78 14.77 15.78 27,493 +1.01(+6.82%)
Jan 30, 2002 14.66 14.84 14.60 14.77 10,084 +0.13(+0.90%)
Jan 29, 2002 15.07 15.23 14.52 14.64 20,911 -0.35(-2.37%)
Jan 28, 2002 14.73 15.11 14.63 14.99 25,157 +0.34(+2.34%)
Jan 25, 2002 14.64 14.78 14.44 14.65 16,028 -0.07(-0.45%)
Jan 24, 2002 14.76 14.93 14.64 14.72 15,498 -0.08(-0.53%)
Jan 23, 2002 14.96 14.96 14.65 14.80 15,285 -0.24(-1.61%)
Jan 22, 2002 14.96 15.15 14.84 15.04 18,682 +0.28(+1.92%)
Jan 21, 2002 14.93 14.94 14.44 14.76 20,593 +0.00(+0.00%)
Jan 18, 2002 14.93 14.94 14.44 14.76 20,593 -0.18(-1.18%)
Jan 17, 2002 14.91 15.04 14.84 14.93 7,324 +0.10(+0.68%)
Jan 16, 2002 15.50 15.50 14.76 14.83 39,700 -0.59(-3.85%)
Jan 15, 2002 15.53 15.60 15.17 15.42 18,576 -0.18(-1.17%)
Jan 14, 2002 14.80 15.68 14.44 15.61 51,377 +0.69(+4.63%)
Jan 11, 2002 15.07 15.07 14.76 14.92 12,950 -0.16(-1.08%)
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.