Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 15.77 16.35 15.74 16.08 37,927,168 +0.24(+1.54%)
Sep 27, 2002 16.57 16.62 15.82 15.84 30,346,968 -0.93(-5.52%)
Sep 26, 2002 16.59 16.78 16.35 16.76 39,945,124 +0.53(+3.24%)
Sep 25, 2002 15.52 16.47 15.52 16.23 40,375,392 +0.72(+4.64%)
Sep 24, 2002 15.87 15.94 15.49 15.51 37,998,820 -0.35(-2.23%)
Sep 23, 2002 15.93 16.04 14.96 15.87 30,100,612 -0.06(-0.35%)
Sep 20, 2002 16.10 16.29 15.85 15.92 51,993,132 -0.17(-1.07%)
Sep 19, 2002 16.04 16.42 16.03 16.10 26,232,724 -0.22(-1.36%)
Sep 18, 2002 16.15 16.53 16.14 16.32 26,882,094 -0.03(-0.20%)
Sep 17, 2002 17.07 17.18 16.29 16.35 29,905,332 -0.38(-2.28%)
Sep 16, 2002 16.57 16.76 16.33 16.73 21,298,736 +0.24(+1.44%)
Sep 13, 2002 16.48 16.76 16.37 16.49 27,446,458 -0.10(-0.60%)
Sep 12, 2002 16.83 16.98 16.52 16.59 32,765,774 -0.50(-2.92%)
Sep 11, 2002 17.87 17.87 17.03 17.09 24,540,896 -0.06(-0.32%)
Sep 10, 2002 16.97 17.27 16.97 17.15 25,144,966 +0.18(+1.08%)
Sep 09, 2002 17.04 17.12 16.79 16.97 35,819,872 -0.07(-0.42%)
Sep 06, 2002 17.69 17.73 16.82 17.04 53,848,656 -0.65(-3.70%)
Sep 05, 2002 17.84 18.11 17.45 17.69 29,085,406 -0.19(-1.08%)
Sep 04, 2002 17.62 18.06 17.40 17.89 29,304,150 +0.55(+3.20%)
Sep 03, 2002 17.75 18.23 17.31 17.33 28,242,380 -1.00(-5.44%)
Aug 30, 2002 18.04 18.59 17.98 18.33 22,093,936 +0.15(+0.82%)
Aug 29, 2002 17.98 18.52 17.87 18.18 23,798,578 -0.17(-0.91%)
Aug 28, 2002 18.35 18.61 18.16 18.35 21,148,396 -0.07(-0.39%)
Aug 27, 2002 19.17 19.29 18.17 18.42 30,288,312 -0.73(-3.79%)
Aug 26, 2002 19.24 19.39 18.73 19.14 21,411,898 +0.01(+0.03%)
Aug 23, 2002 19.27 19.40 18.99 19.14 20,214,588 -0.21(-1.09%)
Aug 22, 2002 18.94 19.39 18.84 19.35 27,976,170 +0.39(+2.05%)
Aug 21, 2002 19.02 19.05 18.57 18.96 24,944,812 +0.29(+1.57%)
Aug 20, 2002 18.75 18.83 18.51 18.67 20,564,900 -0.21(-1.12%)
Aug 19, 2002 18.52 18.95 18.43 18.88 22,854,482 +0.53(+2.87%)
Aug 16, 2002 18.61 18.69 18.24 18.35 24,969,900 -0.26(-1.40%)
Aug 15, 2002 18.51 18.78 18.40 18.61 32,689,250 +0.27(+1.48%)
Aug 14, 2002 17.61 18.37 17.35 18.34 33,040,286 +0.73(+4.15%)
Aug 13, 2002 17.95 18.19 17.60 17.61 30,801,960 -0.60(-3.29%)
Aug 12, 2002 17.97 18.32 17.79 18.21 21,825,380 +0.19(+1.08%)
Aug 09, 2002 18.20 18.45 17.87 18.01 32,948,600 -0.36(-1.96%)
Aug 08, 2002 17.65 18.56 17.60 18.37 44,382,972 +0.83(+4.70%)
Aug 07, 2002 17.23 17.65 17.12 17.55 28,391,096 +0.68(+4.01%)
Aug 06, 2002 16.90 17.37 16.62 16.87 33,432,470 +0.39(+2.35%)
Aug 05, 2002 17.04 17.37 16.32 16.48 30,132,376 -0.64(-3.72%)
Aug 02, 2002 17.43 17.76 16.90 17.12 30,825,062 -0.33(-1.91%)
Aug 01, 2002 17.89 17.92 17.34 17.45 39,252,620 -0.47(-2.63%)
Jul 31, 2002 17.27 17.93 17.04 17.92 51,743,344 +0.65(+3.79%)
Jul 30, 2002 17.00 17.34 16.90 17.27 38,899,600 +0.18(+1.04%)
Jul 29, 2002 17.01 17.09 16.58 17.09 40,807,100 +0.77(+4.72%)
Jul 26, 2002 15.79 16.39 15.54 16.32 39,022,508 +0.77(+4.95%)
Jul 25, 2002 15.45 16.01 15.10 15.55 59,363,252 +0.10(+0.65%)
Jul 24, 2002 14.46 15.50 13.92 15.45 89,058,680 +1.02(+7.06%)
Jul 23, 2002 14.47 14.82 13.94 14.43 61,847,208 +0.07(+0.50%)
Jul 22, 2002 14.95 15.24 14.36 14.36 62,275,852 -0.50(-3.36%)
Jul 19, 2002 15.25 15.45 14.68 14.86 59,581,272 -0.64(-4.15%)
Jul 18, 2002 16.21 16.23 15.47 15.50 59,804,164 -0.71(-4.37%)
Jul 17, 2002 16.21 16.25 15.77 16.21 81,434,080 +0.39(+2.49%)
Jul 16, 2002 15.68 16.23 15.68 15.82 110,098,968 -0.13(-0.80%)
Jul 15, 2002 15.54 16.13 14.90 15.95 217,105,584 -1.89(-10.62%)
Jul 12, 2002 17.98 18.12 17.59 17.84 32,459,858 -0.22(-1.23%)
Jul 11, 2002 17.20 18.12 16.48 18.06 57,097,672 +0.87(+5.06%)
Jul 10, 2002 17.80 18.25 16.97 17.19 56,595,756 -1.15(-6.25%)
Jul 09, 2002 18.84 19.13 18.27 18.34 29,557,724 -0.73(-3.81%)
Jul 08, 2002 19.19 19.25 18.73 19.07 23,472,810 +0.01(+0.06%)
Jul 05, 2002 18.73 19.14 18.59 19.05 17,057,796 +1.05(+5.82%)
Jul 04, 2002 18.17 18.23 17.82 18.01 32,039,880 +0.00(+0.00%)
Jul 03, 2002 18.17 18.23 17.82 18.01 32,039,880 -0.17(-0.92%)
Jul 02, 2002 18.68 18.89 18.17 18.17 35,065,280 -0.61(-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.