Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 24.63 24.67 24.11 24.25 977,700 -0.38(-1.56%)
Oct 30, 2002 24.65 24.75 24.38 24.63 1,460,800 +0.10(+0.41%)
Oct 29, 2002 24.10 24.64 23.92 24.53 1,148,200 +0.71(+3.00%)
Oct 28, 2002 24.15 24.17 23.55 23.82 926,200 -0.19(-0.79%)
Oct 25, 2002 24.08 24.10 23.65 24.00 1,090,500 -0.02(-0.06%)
Oct 24, 2002 24.94 25.00 23.91 24.02 1,293,600 -0.93(-3.73%)
Oct 23, 2002 24.58 24.95 24.38 24.95 965,400 +0.38(+1.53%)
Oct 22, 2002 25.00 25.00 24.39 24.58 1,663,100 -0.61(-2.44%)
Oct 21, 2002 24.62 25.19 24.58 25.19 1,722,300 +0.30(+1.18%)
Oct 18, 2002 23.22 24.91 22.85 24.89 3,227,000 +1.80(+7.79%)
Oct 17, 2002 23.00 23.40 22.88 23.09 1,239,900 +0.42(+1.87%)
Oct 16, 2002 23.17 23.61 22.61 22.67 1,445,800 -0.63(-2.70%)
Oct 15, 2002 23.75 23.75 23.05 23.30 2,113,200 -0.29(-1.21%)
Oct 14, 2002 23.30 23.60 23.30 23.58 644,900 +0.13(+0.58%)
Oct 11, 2002 23.05 23.54 22.75 23.45 1,413,200 +0.58(+2.51%)
Oct 10, 2002 23.07 23.30 22.70 22.88 1,218,200 -0.19(-0.82%)
Oct 09, 2002 23.66 23.67 22.82 23.07 2,036,400 -0.59(-2.49%)
Oct 08, 2002 23.75 23.94 23.57 23.66 1,268,300 +0.07(+0.28%)
Oct 07, 2002 23.42 23.88 23.33 23.59 2,119,400 +0.39(+1.70%)
Oct 04, 2002 23.46 23.57 22.84 23.20 1,072,100 -0.23(-1.00%)
Oct 03, 2002 23.17 23.64 23.16 23.43 1,307,000 +0.25(+1.08%)
Oct 02, 2002 23.56 23.79 23.17 23.18 928,000 -0.50(-2.13%)
Oct 01, 2002 23.25 23.69 23.10 23.68 1,294,400 +0.64(+2.75%)
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%)
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.