Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 14.65 15.18 14.61 14.93 40,839,496 +0.23(+1.54%)
Sep 27, 2002 15.39 15.44 14.70 14.71 32,677,234 -0.86(-5.52%)
Sep 26, 2002 15.41 15.59 15.18 15.57 43,012,408 +0.49(+3.24%)
Sep 25, 2002 14.41 15.30 14.41 15.08 43,475,712 +0.67(+4.64%)
Sep 24, 2002 14.74 14.80 14.38 14.41 40,916,648 -0.33(-2.23%)
Sep 23, 2002 14.79 14.90 13.89 14.74 32,411,960 -0.05(-0.35%)
Sep 20, 2002 14.95 15.13 14.72 14.79 55,985,548 -0.16(-1.07%)
Sep 19, 2002 14.90 15.25 14.89 14.95 28,247,068 -0.21(-1.36%)
Sep 18, 2002 15.00 15.35 14.99 15.15 28,946,302 -0.03(-0.20%)
Sep 17, 2002 15.85 15.95 15.13 15.18 32,201,684 -0.36(-2.28%)
Sep 16, 2002 15.39 15.57 15.17 15.54 22,934,212 +0.22(+1.44%)
Sep 13, 2002 15.31 15.56 15.21 15.32 29,554,002 -0.09(-0.60%)
Sep 12, 2002 15.63 15.77 15.34 15.41 35,281,772 -0.46(-2.92%)
Sep 11, 2002 16.59 16.59 15.82 15.87 26,425,328 -0.05(-0.32%)
Sep 10, 2002 15.76 16.04 15.76 15.93 27,075,782 +0.17(+1.08%)
Sep 09, 2002 15.82 15.89 15.59 15.76 38,570,388 -0.07(-0.42%)
Sep 06, 2002 16.43 16.47 15.62 15.82 57,983,556 -0.61(-3.70%)
Sep 05, 2002 16.57 16.82 16.21 16.43 31,318,800 -0.18(-1.08%)
Sep 04, 2002 16.36 16.77 16.16 16.61 31,554,340 +0.51(+3.20%)
Sep 03, 2002 16.48 16.93 16.08 16.10 30,411,040 -0.93(-5.44%)
Aug 30, 2002 16.75 17.26 16.70 17.02 23,790,472 +0.14(+0.82%)
Aug 29, 2002 16.70 17.20 16.59 16.88 25,626,010 -0.15(-0.91%)
Aug 28, 2002 17.04 17.28 16.86 17.04 22,772,326 -0.07(-0.39%)
Aug 27, 2002 17.80 17.91 16.88 17.10 32,614,074 -0.67(-3.79%)
Aug 26, 2002 17.87 18.01 17.40 17.78 23,056,062 +0.01(+0.03%)
Aug 23, 2002 17.90 18.01 17.64 17.77 21,766,814 -0.20(-1.09%)
Aug 22, 2002 17.59 18.01 17.50 17.97 30,124,388 +0.36(+2.05%)
Aug 21, 2002 17.66 17.70 17.24 17.61 26,860,260 +0.27(+1.57%)
Aug 20, 2002 17.41 17.48 17.19 17.34 22,144,026 -0.20(-1.12%)
Aug 19, 2002 17.20 17.60 17.12 17.53 24,609,420 +0.49(+2.87%)
Aug 16, 2002 17.28 17.36 16.94 17.04 26,887,274 -0.24(-1.40%)
Aug 15, 2002 17.19 17.44 17.09 17.28 35,199,372 +0.25(+1.48%)
Aug 14, 2002 16.35 17.06 16.11 17.03 35,577,364 +0.68(+4.15%)
Aug 13, 2002 16.67 16.89 16.35 16.35 33,167,164 -0.56(-3.29%)
Aug 12, 2002 16.69 17.01 16.52 16.91 23,501,294 +0.18(+1.08%)
Aug 09, 2002 16.90 17.14 16.59 16.73 35,478,640 -0.33(-1.96%)
Aug 08, 2002 16.39 17.24 16.34 17.06 47,791,024 +0.77(+4.70%)
Aug 07, 2002 16.00 16.39 15.90 16.30 30,571,176 +0.63(+4.01%)
Aug 06, 2002 15.69 16.13 15.44 15.67 35,999,664 +0.36(+2.35%)
Aug 05, 2002 15.82 16.13 15.15 15.31 32,446,164 -0.59(-3.72%)
Aug 02, 2002 16.18 16.49 15.69 15.90 33,192,040 -0.31(-1.90%)
Aug 01, 2002 16.62 16.65 16.11 16.21 42,266,728 -0.44(-2.63%)
Jul 31, 2002 16.04 16.65 15.83 16.65 55,716,584 +0.61(+3.79%)
Jul 30, 2002 15.79 16.10 15.69 16.04 41,886,600 +0.16(+1.04%)
Jul 29, 2002 15.80 15.87 15.40 15.87 43,940,576 +0.72(+4.72%)
Jul 26, 2002 14.66 15.22 14.43 15.16 42,018,944 +0.72(+4.95%)
Jul 25, 2002 14.35 14.87 14.03 14.44 63,921,600 +0.09(+0.65%)
Jul 24, 2002 13.43 14.40 12.93 14.35 95,897,272 +0.95(+7.06%)
Jul 23, 2002 13.44 13.76 12.95 13.40 66,596,296 +0.07(+0.50%)
Jul 22, 2002 13.88 14.15 13.34 13.34 67,057,852 -0.46(-3.36%)
Jul 19, 2002 14.16 14.35 13.64 13.80 64,156,364 -0.60(-4.15%)
Jul 18, 2002 15.06 15.08 14.37 14.40 64,396,372 -0.66(-4.37%)
Jul 17, 2002 15.05 15.09 14.64 15.06 87,687,200 +0.37(+2.49%)
Jul 16, 2002 14.56 15.08 14.56 14.69 118,553,184 -0.12(-0.80%)
Jul 15, 2002 14.43 14.98 13.84 14.81 233,776,560 -1.76(-10.62%)
Jul 12, 2002 16.70 16.83 16.34 16.57 34,952,368 -0.21(-1.23%)
Jul 11, 2002 15.97 16.83 15.31 16.77 61,482,056 +0.81(+5.06%)
Jul 10, 2002 16.53 16.94 15.76 15.97 60,941,596 -1.07(-6.25%)
Jul 09, 2002 17.50 17.77 16.97 17.03 31,827,386 -0.67(-3.81%)
Jul 08, 2002 17.82 17.88 17.39 17.71 25,275,226 +0.01(+0.06%)
Jul 05, 2002 17.39 17.77 17.26 17.70 18,367,620 +0.97(+5.82%)
Jul 04, 2002 16.88 16.93 16.55 16.72 34,500,140 +0.00(+0.00%)
Jul 03, 2002 16.88 16.93 16.55 16.72 34,500,140 -0.15(-0.91%)
Jul 02, 2002 17.35 17.54 16.88 16.88 37,757,852 -0.57(-3.24%)
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.