Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 22.76 22.91 22.15 22.64 578,194 -0.23(-1.02%)
Sep 27, 2002 23.16 23.30 22.61 22.87 421,486 -0.34(-1.47%)
Sep 26, 2002 22.42 23.50 22.42 23.21 857,441 +0.82(+3.65%)
Sep 25, 2002 21.95 22.45 21.74 22.39 566,063 +0.54(+2.47%)
Sep 24, 2002 22.26 22.37 21.46 21.86 890,497 -0.63(-2.82%)
Sep 23, 2002 22.96 22.98 22.35 22.49 463,891 -0.50(-2.17%)
Sep 20, 2002 22.91 23.09 22.88 22.99 657,772 +0.16(+0.69%)
Sep 19, 2002 22.97 23.17 22.80 22.83 655,324 -0.30(-1.28%)
Sep 18, 2002 23.59 23.59 23.06 23.13 774,079 -0.45(-1.92%)
Sep 17, 2002 24.15 24.19 23.54 23.58 711,418 -0.46(-1.91%)
Sep 16, 2002 24.13 24.35 23.91 24.04 526,774 -0.18(-0.72%)
Sep 13, 2002 24.48 24.48 23.72 24.21 558,717 +0.18(+0.75%)
Sep 12, 2002 24.10 24.14 23.86 24.03 5,431,355 -0.16(-0.65%)
Sep 11, 2002 24.18 24.36 24.10 24.19 563,280 +0.01(+0.06%)
Sep 10, 2002 24.24 24.36 24.06 24.18 873,580 -0.02(-0.09%)
Sep 09, 2002 24.24 24.44 24.03 24.20 9,660,690 +0.05(+0.22%)
Sep 06, 2002 23.59 24.34 23.52 24.15 14,290,698 +0.70(+2.97%)
Sep 05, 2002 23.02 23.72 22.93 23.45 1,077,478 +0.28(+1.20%)
Sep 04, 2002 22.91 23.19 22.82 23.17 1,234,631 +0.29(+1.28%)
Sep 03, 2002 22.38 23.23 22.38 22.88 1,668,027 +0.50(+2.25%)
Aug 30, 2002 22.10 22.93 22.01 22.38 1,639,200 +1.55(+7.42%)
Aug 29, 2002 20.98 21.00 20.63 20.83 402,231 -0.27(-1.28%)
Aug 28, 2002 21.29 21.29 20.87 21.10 461,887 -0.24(-1.14%)
Aug 27, 2002 20.93 21.59 20.92 21.34 593,665 +0.59(+2.84%)
Aug 26, 2002 20.98 20.99 20.57 20.75 409,688 -0.12(-0.58%)
Aug 23, 2002 21.35 21.37 20.87 20.88 256,653 -0.48(-2.23%)
Aug 22, 2002 21.38 21.60 21.12 21.35 386,650 -0.03(-0.13%)
Aug 21, 2002 21.38 21.67 21.19 21.38 432,282 +0.17(+0.78%)
Aug 20, 2002 21.23 21.45 21.09 21.21 407,685 +0.21(+0.98%)
Aug 16, 2002 21.32 21.32 20.62 21.01 448,420 -0.34(-1.60%)
Aug 15, 2002 20.92 21.35 20.87 21.35 546,919 +0.44(+2.08%)
Aug 14, 2002 20.93 20.96 20.43 20.91 670,794 -0.05(-0.24%)
Aug 13, 2002 20.93 21.35 20.89 20.96 365,058 -0.09(-0.41%)
Aug 12, 2002 21.07 21.23 20.53 21.05 384,758 +0.56(+2.74%)
Aug 07, 2002 20.15 20.62 19.83 20.49 1,053,215 +0.70(+3.52%)
Aug 06, 2002 19.27 19.95 19.27 19.79 1,029,731 +1.43(+7.81%)
Aug 05, 2002 19.09 19.12 18.34 18.36 546,697 -0.83(-4.31%)
Aug 02, 2002 19.59 19.68 18.87 19.18 771,297 -0.47(-2.40%)
Aug 01, 2002 19.32 19.65 19.17 19.65 613,587 +0.33(+1.70%)
Jul 31, 2002 18.91 19.33 18.41 19.33 760,278 +0.42(+2.21%)
Jul 30, 2002 18.87 19.41 18.45 18.91 867,124 -0.12(-0.64%)
Jul 29, 2002 18.19 19.03 18.19 19.03 819,711 +1.22(+6.83%)
Jul 26, 2002 17.48 17.89 17.36 17.81 925,445 +0.57(+3.31%)
Jul 25, 2002 16.73 17.32 16.67 17.24 1,167,518 +0.52(+3.09%)
Jul 24, 2002 14.94 16.73 14.74 16.73 779,087 +1.73(+11.53%)
Jul 23, 2002 15.23 15.41 14.86 15.00 817,374 -0.31(-2.05%)
Jul 22, 2002 16.06 16.43 14.94 15.31 887,715 -0.68(-4.27%)
Jul 19, 2002 16.95 16.95 15.83 15.99 876,807 -1.39(-8.01%)
Jul 17, 2002 17.97 18.06 17.18 17.39 618,373 -1.09(-5.91%)
Jul 12, 2002 18.94 19.07 18.41 18.48 474,019 -0.46(-2.42%)
Jul 11, 2002 19.12 19.28 18.88 18.94 586,319 -0.11(-0.59%)
Jul 10, 2002 19.74 19.74 19.02 19.05 374,518 -0.58(-2.95%)
Jul 09, 2002 19.50 19.93 19.45 19.63 548,589 +0.22(+1.13%)
Jul 08, 2002 19.56 19.56 19.41 19.41 366,282 -0.16(-0.80%)
Jul 05, 2002 19.09 19.65 19.09 19.56 295,051 +0.48(+2.49%)
Jul 04, 2002 18.92 19.19 18.45 19.09 498,616 +0.00(+0.00%)
Jul 03, 2002 18.92 19.19 18.45 19.09 498,616 +0.17(+0.88%)
Jul 02, 2002 19.07 19.23 18.75 18.92 848,092 -0.05(-0.28%)
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.