Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 19.97 20.50 19.27 19.59 33,443,678 -0.24(-1.23%)
Oct 30, 2002 19.46 19.89 19.38 19.83 25,761,244 +0.49(+2.56%)
Oct 29, 2002 19.49 19.85 18.95 19.33 26,088,822 -0.82(-4.07%)
Oct 28, 2002 20.28 20.45 19.91 20.16 15,464,893 -0.27(-1.34%)
Oct 25, 2002 19.90 20.45 19.86 20.43 19,122,212 +0.26(+1.27%)
Oct 24, 2002 20.66 20.69 19.97 20.17 16,768,673 -0.27(-1.31%)
Oct 23, 2002 20.16 20.50 19.77 20.44 21,206,094 -0.03(-0.14%)
Oct 22, 2002 20.95 20.95 20.05 20.47 22,952,774 -0.48(-2.28%)
Oct 21, 2002 20.80 21.12 20.66 20.95 17,891,820 +0.00(+0.00%)
Oct 18, 2002 20.98 21.24 20.71 20.95 20,993,496 -0.17(-0.83%)
Oct 17, 2002 21.15 21.24 20.80 21.12 18,388,514 +0.45(+2.17%)
Oct 16, 2002 21.12 21.20 20.64 20.67 23,330,020 -0.45(-2.12%)
Oct 15, 2002 20.51 21.13 20.48 21.12 31,009,188 +0.80(+3.92%)
Oct 14, 2002 20.07 20.36 19.92 20.32 13,806,553 +0.23(+1.13%)
Oct 11, 2002 19.79 20.21 19.60 20.10 20,488,724 +0.44(+2.22%)
Oct 10, 2002 19.25 19.68 18.93 19.66 27,742,522 +0.56(+2.92%)
Oct 09, 2002 18.68 19.49 18.66 19.10 30,532,088 +0.08(+0.40%)
Oct 08, 2002 19.61 19.61 18.86 19.03 29,594,898 -0.29(-1.48%)
Oct 07, 2002 19.20 20.02 19.20 19.31 23,876,384 +0.08(+0.39%)
Oct 04, 2002 19.43 19.66 19.01 19.24 27,392,258 -0.07(-0.36%)
Oct 03, 2002 19.11 19.66 19.00 19.31 31,381,796 +0.31(+1.62%)
Oct 02, 2002 19.26 20.09 18.76 19.00 33,681,024 -0.74(-3.74%)
Oct 01, 2002 18.72 19.74 18.64 19.74 28,883,716 +1.18(+6.33%)
Sep 30, 2002 19.10 19.10 18.14 18.56 33,278,514 -0.54(-2.80%)
Sep 27, 2002 19.72 19.93 19.08 19.10 21,796,456 -0.77(-3.89%)
Sep 26, 2002 19.40 19.96 18.91 19.87 23,572,868 +0.90(+4.72%)
Sep 25, 2002 19.13 19.17 18.44 18.97 20,624,326 +0.38(+2.07%)
Sep 24, 2002 18.91 18.95 18.50 18.59 23,547,432 -0.45(-2.35%)
Sep 23, 2002 18.98 19.35 18.90 19.04 17,921,554 -0.09(-0.46%)
Sep 20, 2002 18.96 19.25 18.91 19.13 36,490,184 +0.30(+1.58%)
Sep 19, 2002 18.94 19.36 18.75 18.83 17,427,266 -0.49(-2.53%)
Sep 18, 2002 19.20 19.71 19.06 19.32 17,208,822 +0.08(+0.39%)
Sep 17, 2002 20.02 20.02 19.18 19.24 21,010,510 -0.77(-3.87%)
Sep 16, 2002 19.68 20.06 19.61 20.02 13,188,865 +0.19(+0.94%)
Sep 13, 2002 19.54 19.93 19.08 19.83 16,082,238 +0.29(+1.46%)
Sep 12, 2002 20.03 20.03 19.49 19.54 16,416,690 -0.59(-2.92%)
Sep 11, 2002 20.36 20.83 20.06 20.13 12,637,517 -0.11(-0.55%)
Sep 10, 2002 20.01 20.28 19.89 20.24 14,055,244 +0.46(+2.32%)
Sep 09, 2002 19.93 20.07 19.58 19.78 17,114,984 -0.18(-0.90%)
Sep 06, 2002 20.20 20.31 19.77 19.96 17,835,620 +0.31(+1.60%)
Sep 05, 2002 19.24 19.84 19.17 19.65 19,541,224 -0.03(-0.15%)
Sep 04, 2002 19.60 19.81 18.92 19.68 23,444,140 +0.12(+0.60%)
Sep 03, 2002 19.93 20.19 19.44 19.56 25,004,516 -1.06(-5.16%)
Aug 30, 2002 20.22 21.06 20.22 20.63 16,101,315 +0.03(+0.17%)
Aug 29, 2002 20.38 20.60 20.16 20.59 16,000,773 -0.13(-0.65%)
Aug 28, 2002 21.15 21.32 20.55 20.73 16,151,156 -0.74(-3.47%)
Aug 27, 2002 21.79 21.99 21.20 21.47 21,425,740 +0.13(+0.63%)
Aug 26, 2002 21.06 21.48 20.92 21.34 12,466,682 +0.30(+1.44%)
Aug 23, 2002 21.41 21.44 20.86 21.03 13,634,858 -0.51(-2.38%)
Aug 22, 2002 21.20 21.67 21.14 21.55 15,713,584 +0.34(+1.62%)
Aug 21, 2002 21.11 21.31 20.83 21.20 19,066,356 +0.15(+0.72%)
Aug 20, 2002 21.48 21.56 20.72 21.05 19,025,280 -0.57(-2.64%)
Aug 19, 2002 21.27 21.69 21.21 21.62 16,079,832 +0.18(+0.84%)
Aug 16, 2002 21.58 21.66 21.24 21.44 19,486,054 -0.17(-0.78%)
Aug 15, 2002 21.41 21.74 21.28 21.61 19,782,352 +0.44(+2.06%)
Aug 14, 2002 20.60 21.24 20.31 21.17 20,088,274 +0.90(+4.45%)
Aug 13, 2002 20.42 20.89 20.25 20.27 16,408,784 -0.52(-2.49%)
Aug 12, 2002 20.52 20.92 20.42 20.79 16,222,481 -0.22(-1.03%)
Aug 09, 2002 20.81 21.12 20.34 21.00 22,309,650 +0.06(+0.28%)
Aug 08, 2002 19.96 20.95 19.84 20.95 26,796,912 +0.99(+4.96%)
Aug 07, 2002 19.64 20.02 19.20 19.96 23,822,246 +0.52(+2.69%)
Aug 06, 2002 19.29 19.93 19.24 19.43 22,776,954 +0.52(+2.77%)
Aug 05, 2002 19.58 19.92 18.81 18.91 21,873,452 -0.65(-3.30%)
Aug 02, 2002 19.70 19.93 19.08 19.56 27,581,998 -0.02(-0.12%)
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.