Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 23.38 23.38 22.89 23.05 1,845,100 -0.56(-2.37%)
Sep 27, 2002 24.18 24.23 23.55 23.61 1,320,200 -0.57(-2.38%)
Sep 26, 2002 23.55 24.18 23.50 24.18 1,924,800 +0.78(+3.33%)
Sep 25, 2002 23.45 23.50 23.11 23.41 1,535,800 +0.07(+0.30%)
Sep 24, 2002 23.80 23.99 23.33 23.33 1,344,300 -0.61(-2.53%)
Sep 23, 2002 24.04 24.22 23.75 23.94 931,300 -0.09(-0.40%)
Sep 20, 2002 24.00 24.41 23.98 24.04 1,439,800 -0.12(-0.50%)
Sep 19, 2002 24.50 24.67 24.14 24.16 1,016,600 -0.56(-2.29%)
Sep 18, 2002 24.86 25.05 24.67 24.72 1,228,000 -0.16(-0.64%)
Sep 17, 2002 25.20 25.25 24.82 24.88 1,164,100 -0.20(-0.80%)
Sep 16, 2002 25.05 25.17 24.88 25.08 889,500 +0.08(+0.30%)
Sep 13, 2002 24.85 25.05 24.81 25.00 837,300 +0.06(+0.26%)
Sep 12, 2002 25.05 25.10 24.83 24.94 669,500 -0.21(-0.85%)
Sep 11, 2002 25.35 25.37 25.11 25.16 1,084,200 -0.14(-0.55%)
Sep 10, 2002 25.50 25.50 25.17 25.30 1,866,100 -0.06(-0.24%)
Sep 09, 2002 25.00 25.48 24.98 25.36 760,900 +0.36(+1.42%)
Sep 06, 2002 25.12 25.18 24.75 25.00 1,290,200 -0.05(-0.22%)
Sep 05, 2002 24.59 25.18 24.58 25.05 1,410,500 +0.38(+1.52%)
Sep 04, 2002 24.10 24.90 24.09 24.68 1,494,800 +0.63(+2.62%)
Sep 03, 2002 24.38 24.45 24.03 24.05 1,758,000 -0.32(-1.31%)
Aug 30, 2002 24.26 24.75 24.22 24.37 884,800 +0.13(+0.54%)
Aug 29, 2002 23.90 24.44 23.86 24.24 1,295,600 +0.07(+0.27%)
Aug 28, 2002 23.88 24.25 23.83 24.17 1,120,500 +0.34(+1.43%)
Aug 27, 2002 23.74 24.02 23.50 23.83 1,301,200 +0.22(+0.93%)
Aug 26, 2002 23.75 23.80 23.39 23.61 692,700 -0.14(-0.57%)
Aug 23, 2002 24.12 24.14 23.70 23.75 540,700 -0.39(-1.62%)
Aug 22, 2002 24.25 24.25 23.84 24.14 767,700 -0.01(-0.04%)
Aug 21, 2002 24.15 24.26 23.92 24.15 757,900 +0.07(+0.31%)
Aug 20, 2002 24.09 24.30 23.89 24.08 1,347,500 -0.04(-0.19%)
Aug 16, 2002 23.94 24.30 23.48 24.12 1,323,200 -0.10(-0.41%)
Aug 15, 2002 24.19 24.56 23.97 24.22 1,060,900 +0.05(+0.23%)
Aug 14, 2002 23.45 24.18 23.30 24.17 816,000 +0.79(+3.38%)
Aug 13, 2002 23.67 23.76 23.33 23.38 1,212,400 -0.30(-1.27%)
Aug 12, 2002 23.75 23.87 23.55 23.67 60,000 +0.81(+3.54%)
Aug 07, 2002 22.58 22.89 22.35 22.86 913,000 +0.46(+2.08%)
Aug 06, 2002 22.12 22.60 22.12 22.40 1,916,200 +0.40(+1.80%)
Aug 05, 2002 22.65 22.65 21.88 22.00 1,289,600 -0.48(-2.13%)
Aug 02, 2002 22.50 22.83 22.33 22.49 2,724,000 +0.05(+0.22%)
Aug 01, 2002 23.15 23.49 22.43 22.43 3,095,000 -0.70(-3.00%)
Jul 31, 2002 23.15 23.40 22.80 23.13 2,065,600 -0.42(-1.76%)
Jul 30, 2002 23.92 23.95 23.26 23.55 1,580,100 -0.37(-1.55%)
Jul 29, 2002 23.62 24.27 23.45 23.92 1,415,600 +0.57(+2.42%)
Jul 26, 2002 23.50 23.53 23.20 23.35 927,500 -0.13(-0.55%)
Jul 25, 2002 23.27 23.93 23.02 23.48 1,589,100 +0.23(+0.97%)
Jul 24, 2002 22.21 23.48 22.12 23.25 1,544,700 +0.86(+3.84%)
Jul 23, 2002 22.59 23.10 22.32 22.39 1,777,700 -0.07(-0.31%)
Jul 22, 2002 22.06 23.01 22.06 22.46 2,051,500 +0.60(+2.77%)
Jul 19, 2002 22.40 22.61 21.75 21.86 1,557,400 -0.91(-4.02%)
Jul 17, 2002 23.50 23.55 22.73 22.77 1,359,200 -1.18(-4.91%)
Jul 12, 2002 24.61 24.61 23.53 23.95 2,014,300 -0.62(-2.54%)
Jul 11, 2002 24.65 24.75 24.40 24.58 1,886,100 -0.19(-0.79%)
Jul 10, 2002 25.17 25.18 24.71 24.77 1,043,300 -0.31(-1.26%)
Jul 09, 2002 25.62 25.83 25.00 25.08 748,500 -0.45(-1.74%)
Jul 08, 2002 25.70 25.92 25.38 25.53 831,700 -0.30(-1.14%)
Jul 05, 2002 25.02 25.83 24.67 25.83 546,900 +0.70(+2.77%)
Jul 04, 2002 25.35 25.64 24.67 25.13 1,294,700 +0.00(+0.00%)
Jul 03, 2002 25.35 25.64 24.67 25.13 1,294,700 -0.12(-0.46%)
Jul 02, 2002 25.95 25.95 25.17 25.25 1,323,200 -0.80(-3.07%)
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.