Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 14.16 14.68 14.16 14.34 93,569 +0.10(+0.73%)
Oct 30, 2002 13.69 14.71 13.59 14.24 150,686 +0.46(+3.36%)
Oct 29, 2002 14.01 14.01 13.68 13.78 96,748 -0.20(-1.42%)
Oct 28, 2002 14.44 14.63 13.98 13.98 144,116 -0.33(-2.31%)
Oct 25, 2002 14.49 14.52 13.94 14.31 103,742 -0.03(-0.20%)
Oct 24, 2002 14.63 15.33 14.06 14.33 267,250 +0.18(+1.27%)
Oct 23, 2002 12.97 14.38 12.82 14.16 196,782 +1.20(+9.25%)
Oct 22, 2002 13.02 13.25 12.83 12.96 134,367 -0.07(-0.51%)
Oct 21, 2002 13.21 13.26 12.46 13.02 243,513 -0.17(-1.29%)
Oct 18, 2002 13.59 13.60 13.02 13.19 285,583 -0.45(-3.32%)
Oct 17, 2002 13.03 13.77 13.03 13.65 139,983 +0.62(+4.78%)
Oct 16, 2002 13.51 13.66 12.78 13.02 198,371 -0.96(-6.88%)
Oct 15, 2002 15.07 15.07 13.21 13.99 233,870 -0.52(-3.58%)
Oct 14, 2002 14.38 14.50 13.56 14.50 74,283 +0.12(+0.85%)
Oct 11, 2002 14.29 14.63 13.92 14.38 104,060 +0.47(+3.39%)
Oct 10, 2002 13.21 13.92 12.92 13.91 192,543 +0.93(+7.20%)
Oct 09, 2002 13.21 13.45 12.96 12.98 116,670 -0.46(-3.44%)
Oct 08, 2002 14.82 14.86 13.07 13.44 585,789 -1.37(-9.24%)
Oct 07, 2002 15.98 16.04 14.77 14.81 190,212 -0.97(-6.16%)
Oct 04, 2002 16.20 16.33 15.48 15.78 85,410 -0.19(-1.18%)
Oct 03, 2002 16.14 16.84 15.67 15.97 60,931 +0.05(+0.30%)
Oct 02, 2002 15.16 16.19 15.11 15.92 155,242 +0.25(+1.56%)
Oct 01, 2002 16.39 16.61 14.86 15.67 172,833 -0.37(-2.29%)
Sep 30, 2002 16.81 16.81 15.57 16.04 136,380 -1.00(-5.87%)
Sep 27, 2002 18.40 18.41 17.04 17.04 51,924 -1.12(-6.18%)
Sep 26, 2002 17.51 18.40 17.51 18.17 47,791 +0.89(+5.13%)
Sep 25, 2002 17.08 17.36 16.51 17.28 80,535 +0.42(+2.52%)
Sep 24, 2002 17.46 17.69 16.85 16.85 1,080,870 -0.75(-4.24%)
Sep 23, 2002 18.37 18.58 17.45 17.60 74,495 -0.54(-2.97%)
Sep 20, 2002 19.02 19.02 17.81 18.14 109,676 +0.52(+2.95%)
Sep 19, 2002 17.83 18.20 17.26 17.62 102,894 -0.44(-2.46%)
Sep 18, 2002 18.89 18.89 17.84 18.06 82,866 -0.82(-4.35%)
Sep 17, 2002 19.83 20.27 18.88 18.88 130,022 -1.05(-5.26%)
Sep 16, 2002 19.35 20.17 19.09 19.93 53,513 +0.53(+2.72%)
Sep 13, 2002 19.82 19.93 19.35 19.40 38,784 -0.29(-1.49%)
Sep 12, 2002 20.03 20.53 19.69 19.69 38,996 -0.34(-1.70%)
Sep 11, 2002 20.17 21.18 20.02 20.03 55,103 +0.10(+0.52%)
Sep 10, 2002 20.75 20.76 19.85 19.93 70,680 -0.70(-3.39%)
Sep 09, 2002 19.34 20.75 18.97 20.63 94,735 +1.07(+5.45%)
Sep 06, 2002 19.20 19.86 18.97 19.56 51,394 +0.59(+3.13%)
Sep 05, 2002 18.87 19.52 18.78 18.97 50,228 -0.14(-0.74%)
Sep 04, 2002 18.92 19.29 18.35 19.11 118,259 +0.09(+0.50%)
Sep 03, 2002 19.51 19.58 18.62 19.02 78,628 -0.82(-4.14%)
Aug 30, 2002 20.53 20.53 19.83 19.84 52,348 -0.49(-2.41%)
Aug 29, 2002 20.20 20.38 19.25 20.33 114,445 -0.07(-0.32%)
Aug 28, 2002 20.48 20.66 20.15 20.39 62,732 -0.32(-1.55%)
Aug 27, 2002 21.08 21.52 20.57 20.71 88,800 -0.14(-0.68%)
Aug 26, 2002 20.31 20.86 19.83 20.86 119,955 +0.56(+2.74%)
Aug 23, 2002 20.48 20.67 20.19 20.30 74,601 -0.46(-2.23%)
Aug 22, 2002 21.23 21.23 20.34 20.76 116,670 -0.71(-3.30%)
Aug 21, 2002 21.11 21.66 20.87 21.47 76,508 +0.71(+3.41%)
Aug 20, 2002 22.03 22.03 20.76 20.76 98,761 +0.54(+2.66%)
Aug 16, 2002 19.92 20.29 19.68 20.22 42,069 +0.41(+2.05%)
Aug 15, 2002 20.32 20.34 19.77 19.82 66,971 -0.05(-0.24%)
Aug 14, 2002 19.23 19.91 18.82 19.86 58,070 +0.98(+5.20%)
Aug 13, 2002 19.68 19.93 18.88 18.88 88,377 -0.68(-3.47%)
Aug 12, 2002 19.53 20.05 19.06 19.56 71,316 +0.59(+3.13%)
Aug 07, 2002 19.11 19.11 17.69 18.97 53,937 +0.34(+1.82%)
Aug 06, 2002 18.87 19.35 18.28 18.63 128,114 -0.01(-0.05%)
Aug 05, 2002 19.22 19.22 18.64 18.64 112,643 -0.24(-1.25%)
Aug 02, 2002 19.73 19.95 18.87 18.87 86,257 -0.59(-3.01%)
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.