Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 21.70 21.70 21.26 21.35 435,253 -0.27(-1.25%)
Nov 27, 2002 21.57 21.67 21.48 21.62 1,296,859 +0.05(+0.21%)
Nov 26, 2002 21.35 21.74 21.33 21.57 1,127,881 -0.05(-0.25%)
Nov 25, 2002 21.68 21.74 21.50 21.63 977,545 -0.15(-0.71%)
Nov 22, 2002 21.65 21.97 21.54 21.78 1,466,920 +0.03(+0.13%)
Nov 21, 2002 21.62 21.75 21.44 21.75 1,358,317 +0.13(+0.62%)
Nov 20, 2002 21.54 21.81 21.43 21.62 1,756,407 +0.09(+0.42%)
Nov 19, 2002 21.47 21.62 21.44 21.53 1,484,359 +0.22(+1.03%)
Nov 18, 2002 21.85 21.85 21.31 21.31 2,379,520 -0.54(-2.47%)
Nov 15, 2002 21.34 21.91 21.17 21.85 1,386,941 +0.51(+2.40%)
Nov 14, 2002 21.06 21.39 20.89 21.34 1,277,737 +0.23(+1.10%)
Nov 13, 2002 21.06 21.20 20.80 21.10 1,034,433 +0.04(+0.20%)
Nov 12, 2002 20.68 21.20 20.68 21.06 1,917,928 +0.38(+1.85%)
Nov 11, 2002 20.53 20.83 20.41 20.68 1,283,509 +0.15(+0.75%)
Nov 08, 2002 20.79 21.06 20.44 20.52 1,492,898 -0.17(-0.82%)
Nov 07, 2002 20.29 20.75 20.29 20.70 1,145,561 +0.30(+1.47%)
Nov 06, 2002 20.43 20.43 20.14 20.40 826,247 -0.02(-0.08%)
Nov 05, 2002 19.96 20.50 19.96 20.41 1,729,587 +0.36(+1.78%)
Nov 04, 2002 20.61 20.64 20.00 20.06 1,609,198 -0.45(-2.21%)
Nov 01, 2002 20.17 20.54 19.86 20.51 1,194,510 +0.35(+1.73%)
Oct 31, 2002 20.48 20.52 20.05 20.16 1,175,869 -0.32(-1.56%)
Oct 30, 2002 20.50 20.58 20.27 20.48 1,756,888 +0.08(+0.41%)
Oct 29, 2002 20.04 20.48 19.89 20.40 1,380,927 +0.59(+3.00%)
Oct 28, 2002 20.08 20.10 19.58 19.80 1,113,930 -0.16(-0.79%)
Oct 25, 2002 20.02 20.04 19.66 19.96 1,311,532 -0.01(-0.06%)
Oct 24, 2002 20.74 20.79 19.88 19.97 1,555,798 -0.77(-3.73%)
Oct 23, 2002 20.43 20.75 20.27 20.75 1,161,076 +0.31(+1.53%)
Oct 22, 2002 20.79 20.79 20.28 20.43 2,000,192 -0.51(-2.44%)
Oct 21, 2002 20.47 20.94 20.44 20.94 2,071,391 +0.25(+1.19%)
Oct 18, 2002 19.31 20.71 19.00 20.70 3,881,078 +1.50(+7.79%)
Oct 17, 2002 19.12 19.46 19.02 19.20 1,491,214 +0.35(+1.87%)
Oct 16, 2002 19.27 19.63 18.80 18.85 1,738,848 -0.52(-2.70%)
Oct 15, 2002 19.75 19.75 19.17 19.37 2,541,522 -0.24(-1.21%)
Oct 14, 2002 19.37 19.62 19.37 19.61 775,614 +0.11(+0.58%)
Oct 11, 2002 19.17 19.57 18.92 19.50 1,699,640 +0.48(+2.51%)
Oct 10, 2002 19.18 19.37 18.88 19.02 1,465,116 -0.16(-0.82%)
Oct 09, 2002 19.67 19.69 18.97 19.18 2,449,156 -0.49(-2.49%)
Oct 08, 2002 19.75 19.91 19.59 19.67 1,525,370 +0.05(+0.28%)
Oct 07, 2002 19.48 19.85 19.39 19.61 2,548,979 +0.33(+1.70%)
Oct 04, 2002 19.51 19.59 18.99 19.29 1,289,403 -0.20(-1.00%)
Oct 03, 2002 19.27 19.66 19.26 19.48 1,571,914 +0.21(+1.08%)
Oct 02, 2002 19.59 19.78 19.27 19.27 1,116,095 -0.42(-2.13%)
Oct 01, 2002 19.33 19.70 19.21 19.69 1,556,760 +0.53(+2.75%)
Sep 30, 2002 19.44 19.44 19.03 19.17 2,219,081 -0.47(-2.37%)
Sep 27, 2002 20.11 20.14 19.58 19.63 1,587,790 -0.48(-2.38%)
Sep 26, 2002 19.58 20.11 19.54 20.11 2,314,936 +0.65(+3.33%)
Sep 25, 2002 19.50 19.54 19.21 19.46 1,847,090 +0.06(+0.30%)
Sep 24, 2002 19.79 19.95 19.39 19.40 1,616,775 -0.50(-2.53%)
Sep 23, 2002 19.98 20.14 19.75 19.91 1,120,064 -0.08(-0.40%)
Sep 20, 2002 19.96 20.29 19.93 19.98 1,731,631 -0.10(-0.50%)
Sep 19, 2002 20.37 20.52 20.07 20.08 1,222,653 -0.47(-2.29%)
Sep 18, 2002 20.67 20.83 20.51 20.55 1,476,902 -0.13(-0.64%)
Sep 17, 2002 20.96 20.99 20.63 20.69 1,400,050 -0.17(-0.80%)
Sep 16, 2002 20.83 20.92 20.69 20.85 1,069,792 +0.06(+0.30%)
Sep 13, 2002 20.66 20.83 20.63 20.79 1,007,011 +0.05(+0.26%)
Sep 12, 2002 20.83 20.87 20.64 20.74 805,200 -0.18(-0.85%)
Sep 11, 2002 21.08 21.09 20.88 20.92 1,303,955 -0.12(-0.55%)
Sep 10, 2002 21.20 21.20 20.93 21.03 2,244,338 -0.05(-0.24%)
Sep 09, 2002 20.79 21.18 20.77 21.08 915,126 +0.30(+1.42%)
Sep 06, 2002 20.89 20.94 20.57 20.79 1,551,709 -0.05(-0.22%)
Sep 05, 2002 20.45 20.94 20.44 20.83 1,696,393 +0.31(+1.52%)
Sep 04, 2002 20.04 20.70 20.03 20.52 1,797,779 +0.52(+2.62%)
Sep 03, 2002 20.27 20.33 19.98 20.00 2,114,327 -0.27(-1.31%)
Aug 30, 2002 20.18 20.58 20.14 20.26 1,064,139 +0.11(+0.54%)
Aug 29, 2002 19.87 20.32 19.84 20.15 1,558,204 +0.05(+0.27%)
Aug 28, 2002 19.85 20.16 19.81 20.10 1,347,613 +0.28(+1.43%)
Aug 27, 2002 19.74 19.98 19.54 19.82 1,564,939 +0.18(+0.93%)
Aug 26, 2002 19.75 19.79 19.45 19.64 833,102 -0.11(-0.57%)
Aug 23, 2002 20.06 20.08 19.71 19.75 650,294 -0.32(-1.62%)
Aug 22, 2002 20.16 20.17 19.83 20.07 923,304 -0.01(-0.04%)
Aug 21, 2002 20.08 20.17 19.89 20.08 911,518 +0.06(+0.31%)
Aug 20, 2002 20.03 20.21 19.86 20.02 1,620,623 -0.04(-0.19%)
Aug 16, 2002 19.91 20.20 19.52 20.06 1,591,398 -0.08(-0.41%)
Aug 15, 2002 20.11 20.42 19.93 20.14 1,275,933 +0.05(+0.23%)
Aug 14, 2002 19.50 20.11 19.37 20.09 981,394 +0.66(+3.38%)
Aug 13, 2002 19.69 19.76 19.40 19.44 1,458,140 -0.25(-1.27%)
Aug 12, 2002 19.75 19.85 19.58 19.69 72,161 +0.67(+3.54%)
Aug 07, 2002 18.77 19.03 18.58 19.01 1,098,055 +0.39(+2.08%)
Aug 06, 2002 18.40 18.79 18.40 18.62 2,304,593 +0.33(+1.79%)
Aug 05, 2002 18.83 18.83 18.19 18.30 1,550,988 -0.40(-2.13%)
Aug 02, 2002 18.70 18.98 18.57 18.70 3,276,125 +0.04(+0.22%)
Aug 01, 2002 19.25 19.53 18.65 18.65 3,722,323 -0.58(-3.00%)
Jul 31, 2002 19.25 19.46 18.96 19.23 2,484,274 -0.35(-1.76%)
Jul 30, 2002 19.88 19.91 19.34 19.58 1,900,369 -0.31(-1.55%)
Jul 29, 2002 19.64 20.18 19.50 19.88 1,702,526 +0.47(+2.42%)
Jul 26, 2002 19.54 19.56 19.29 19.41 1,115,494 -0.11(-0.55%)
Jul 25, 2002 19.35 19.90 19.14 19.52 1,911,193 +0.19(+0.97%)
Jul 24, 2002 18.47 19.52 18.40 19.34 1,857,794 +0.71(+3.84%)
Jul 23, 2002 18.78 19.21 18.55 18.62 2,138,020 -0.06(-0.31%)
Jul 22, 2002 18.34 19.14 18.34 18.68 2,467,317 +0.50(+2.77%)
Jul 19, 2002 18.62 18.80 18.08 18.18 1,873,068 -0.76(-4.02%)
Jul 17, 2002 19.54 19.58 18.90 18.94 1,634,695 -0.98(-4.91%)
Jul 12, 2002 20.47 20.47 19.56 19.91 2,422,576 -0.52(-2.54%)
Jul 11, 2002 20.50 20.58 20.29 20.43 2,268,392 -0.16(-0.79%)
Jul 10, 2002 20.93 20.94 20.55 20.60 1,254,765 -0.26(-1.26%)
Jul 09, 2002 21.31 21.48 20.79 20.86 900,212 -0.37(-1.74%)
Jul 08, 2002 21.37 21.55 21.10 21.23 1,000,276 -0.25(-1.14%)
Jul 05, 2002 20.81 21.47 20.51 21.47 657,750 +0.58(+2.77%)
Jul 04, 2002 21.08 21.32 20.51 20.89 1,557,121 +0.00(+0.00%)
Jul 03, 2002 21.08 21.32 20.51 20.89 1,557,121 -0.10(-0.46%)
Jul 02, 2002 21.58 21.58 20.93 20.99 1,591,398 -0.67(-3.07%)
Jul 01, 2002 21.62 21.98 21.55 21.66 2,115,289 -0.06(-0.29%)
Jun 28, 2002 21.64 21.78 21.29 21.72 1,920,814 +0.15(+0.67%)
Jun 27, 2002 21.45 21.62 20.92 21.57 2,252,276 +0.26(+1.23%)
Jun 26, 2002 19.56 21.37 19.56 21.31 5,968,706 +1.32(+6.59%)
Jun 25, 2002 20.94 20.95 19.91 19.99 3,748,181 -1.47(-6.84%)
Jun 21, 2002 21.62 21.72 21.34 21.46 2,335,742 -0.28(-1.30%)
Jun 20, 2002 22.09 22.10 21.70 21.74 2,293,528 -0.32(-1.47%)
Jun 19, 2002 22.12 22.24 21.91 22.07 1,580,093 -0.05(-0.23%)
Jun 18, 2002 22.68 22.69 22.02 22.12 1,848,533 -0.56(-2.47%)
Jun 17, 2002 22.45 22.68 22.43 22.68 1,617,496 +0.15(+0.68%)
Jun 14, 2002 22.51 22.52 22.10 22.52 3,361,275 -0.40(-1.76%)
Jun 12, 2002 22.76 23.20 22.76 22.93 3,376,670 +0.27(+1.19%)
Jun 11, 2002 22.98 23.03 22.64 22.66 1,571,914 -0.32(-1.41%)
Jun 10, 2002 22.70 23.11 22.48 22.98 2,168,809 +0.37(+1.64%)
Jun 07, 2002 22.60 22.71 22.35 22.61 1,454,652 +0.01(+0.05%)
Jun 06, 2002 22.93 23.06 22.57 22.60 2,295,091 -0.12(-0.51%)
Jun 05, 2002 21.81 22.99 21.77 22.72 3,511,972 +0.70(+3.19%)
May 31, 2002 21.99 22.17 21.97 22.01 1,680,878 +0.08(+0.38%)
May 28, 2002 22.44 22.45 21.90 21.93 1,687,613 -0.51(-2.28%)
May 27, 2002 22.47 22.67 22.28 22.44 1,839,272 +0.00(+0.00%)
May 24, 2002 22.47 22.67 22.28 22.44 1,799,824 -0.02(-0.11%)
May 23, 2002 22.47 22.53 22.35 22.47 1,832,778 -0.08(-0.37%)
May 22, 2002 22.60 22.65 22.48 22.55 1,462,349 -0.13(-0.57%)
May 21, 2002 22.93 22.95 22.64 22.68 954,935 -0.27(-1.18%)
May 20, 2002 23.16 23.16 22.93 22.95 228,510 -0.28(-1.22%)
May 17, 2002 23.16 23.23 22.97 23.23 1,133,895 +0.10(+0.43%)
May 16, 2002 23.26 23.26 23.02 23.13 1,581,536 -0.15(-0.63%)
May 15, 2002 23.32 23.41 23.18 23.28 1,056,682 -0.17(-0.74%)
May 14, 2002 23.55 23.56 23.29 23.45 1,025,533 -0.10(-0.44%)
May 13, 2002 23.65 23.65 23.43 23.56 408,914 +0.01(+0.04%)
May 10, 2002 23.18 23.74 23.14 23.55 1,509,856 +0.35(+1.51%)
May 09, 2002 23.28 23.50 23.14 23.20 2,064,416 -0.02(-0.07%)
May 08, 2002 23.59 23.59 23.09 23.21 2,242,053 -0.28(-1.20%)
May 07, 2002 23.33 23.68 23.28 23.50 1,538,480 +0.07(+0.28%)
May 06, 2002 23.43 23.57 23.40 23.43 858,840 +0.00(+0.00%)
May 03, 2002 23.58 23.69 23.33 23.43 995,946 -0.09(-0.37%)
May 02, 2002 23.11 23.57 23.11 23.52 1,209,063 +0.21(+0.91%)
May 01, 2002 23.22 23.34 23.19 23.31 1,299,024 +0.09(+0.38%)
Apr 30, 2002 23.07 23.33 22.97 23.22 1,690,018 +0.16(+0.69%)
Apr 29, 2002 23.01 23.25 22.95 23.06 156,349 -0.02(-0.09%)
Apr 26, 2002 23.03 23.34 23.01 23.08 773,088 -0.03(-0.14%)
Apr 25, 2002 22.87 23.30 22.87 23.11 1,319,470 +0.14(+0.62%)
Apr 24, 2002 23.41 23.51 22.93 22.97 1,162,278 -0.39(-1.67%)
Apr 23, 2002 23.11 23.51 23.09 23.36 1,429,275 +0.29(+1.24%)
Apr 22, 2002 22.82 23.35 22.82 23.08 1,027,096 +0.31(+1.35%)
Apr 19, 2002 22.57 22.82 22.47 22.77 1,795,615 +0.13(+0.59%)
Apr 18, 2002 23.18 23.26 22.45 22.64 3,001,551 -0.54(-2.35%)
Apr 17, 2002 23.24 23.26 23.03 23.18 554,199 +0.00(+0.02%)
Apr 16, 2002 23.16 23.30 22.91 23.18 1,589,594 +0.03(+0.14%)
Apr 15, 2002 23.49 23.52 23.14 23.14 1,385,858 -0.43(-1.82%)
Apr 12, 2002 23.57 23.66 23.33 23.57 1,062,575 +0.04(+0.16%)
Apr 11, 2002 23.69 23.69 23.40 23.53 1,209,424 -0.15(-0.61%)
Apr 10, 2002 23.26 23.73 23.25 23.68 1,128,242 +0.41(+1.75%)
Apr 09, 2002 23.20 23.28 23.02 23.27 1,003,042 +0.05(+0.23%)
Apr 08, 2002 22.95 23.32 22.95 23.22 1,064,861 +0.07(+0.32%)
Apr 05, 2002 23.22 23.33 22.87 23.14 1,106,714 -0.07(-0.32%)
Apr 04, 2002 22.66 23.23 22.63 23.22 384,860 +0.56(+2.46%)
Apr 03, 2002 22.74 22.81 22.39 22.66 1,150,252 -0.27(-1.20%)
Apr 02, 2002 22.78 23.03 22.63 22.94 791,128 +0.15(+0.68%)
Apr 01, 2002 22.59 22.79 22.32 22.78 1,183,927 +0.20(+0.88%)
Mar 29, 2002 22.60 22.60 22.38 22.58 649,452 +0.00(+0.00%)
Mar 28, 2002 22.60 22.60 22.38 22.58 1,208,341 -0.01(-0.06%)
Mar 27, 2002 22.86 22.86 22.55 22.60 1,150,492 -0.27(-1.16%)
Mar 26, 2002 22.58 22.94 22.51 22.86 1,197,637 +0.21(+0.94%)
Mar 25, 2002 22.95 23.03 22.65 22.65 878,684 -0.36(-1.57%)
Mar 22, 2002 22.74 23.14 22.72 23.01 1,494,100 +0.25(+1.10%)
Mar 21, 2002 22.64 22.94 22.45 22.76 1,626,998 +0.12(+0.55%)
Mar 20, 2002 22.87 22.94 22.64 22.64 1,675,346 -0.36(-1.55%)
Mar 19, 2002 22.75 23.16 22.67 22.99 2,533,464 +0.52(+2.31%)
Mar 18, 2002 22.41 22.62 22.34 22.47 1,090,839 -0.00(-0.02%)
Mar 15, 2002 22.25 22.55 22.25 22.48 1,609,919 +0.23(+1.03%)
Mar 14, 2002 21.99 22.25 21.91 22.25 1,549,063 +0.22(+1.00%)
Mar 13, 2002 21.91 22.12 21.69 22.03 1,676,548 +0.12(+0.55%)
Mar 12, 2002 21.47 21.92 21.44 21.91 1,283,028 +0.34(+1.56%)
Mar 11, 2002 21.10 21.62 20.90 21.57 1,738,367 +0.45(+2.15%)
Mar 08, 2002 21.08 21.21 20.79 21.12 1,438,416 -0.05(-0.24%)
Mar 07, 2002 21.16 21.20 20.93 21.17 384,860 +0.02(+0.12%)
Mar 06, 2002 20.85 21.26 20.85 21.14 968,405 +0.19(+0.91%)
Mar 05, 2002 21.61 21.62 20.91 20.95 2,060,687 -0.82(-3.76%)
Mar 04, 2002 21.83 21.83 21.56 21.77 1,458,982 -0.06(-0.27%)
Mar 01, 2002 21.68 22.01 21.60 21.83 1,520,800 +0.48(+2.26%)
Feb 28, 2002 21.22 21.66 21.21 21.35 2,182,881 +0.33(+1.58%)
Feb 27, 2002 20.97 21.16 20.72 21.02 1,547,981 +0.13(+0.64%)
Feb 26, 2002 20.77 21.04 20.50 20.88 1,573,478 +0.09(+0.44%)
Feb 25, 2002 20.54 20.94 20.37 20.79 1,294,334 +0.27(+1.30%)
Feb 22, 2002 20.10 20.56 20.04 20.52 865,936 +0.51(+2.53%)
Feb 21, 2002 20.41 20.50 20.02 20.02 1,126,318 -0.43(-2.09%)
Feb 20, 2002 20.40 20.57 20.30 20.45 963,233 +0.13(+0.65%)
Feb 19, 2002 20.35 20.44 20.27 20.31 1,140,149 -0.04(-0.18%)
Feb 18, 2002 20.20 20.54 20.14 20.35 966,721 +0.00(+0.00%)
Feb 15, 2002 20.20 20.54 20.14 20.35 966,721 +0.22(+1.07%)
Feb 14, 2002 20.20 20.43 20.10 20.13 607,478 -0.02(-0.12%)
Feb 13, 2002 20.08 20.31 20.01 20.16 849,218 +0.15(+0.75%)
Feb 12, 2002 19.75 20.15 19.71 20.01 1,034,312 +0.26(+1.33%)
Feb 11, 2002 19.87 20.04 19.64 19.75 1,201,125 -0.11(-0.54%)
Feb 08, 2002 19.96 19.98 19.69 19.86 1,099,859 -0.10(-0.50%)
Feb 07, 2002 20.20 20.29 19.96 19.96 1,190,662 -0.22(-1.07%)
Feb 06, 2002 20.25 20.33 19.91 20.17 1,878,119 -0.07(-0.37%)
Feb 05, 2002 20.25 20.48 19.99 20.25 1,324,281 -0.02(-0.08%)
Feb 04, 2002 20.62 20.62 20.19 20.26 1,056,923 -0.42(-2.01%)
Feb 01, 2002 20.45 20.85 20.35 20.68 1,264,988 +0.22(+1.10%)
Jan 31, 2002 20.29 20.45 20.14 20.45 1,554,355 +0.12(+0.61%)
Jan 30, 2002 19.83 20.34 19.83 20.33 2,188,894 +0.47(+2.39%)
Jan 29, 2002 19.89 20.07 19.69 19.86 1,958,098 -0.05(-0.25%)
Jan 28, 2002 19.77 20.04 19.69 19.91 1,123,311 +0.12(+0.61%)
Jan 25, 2002 19.69 19.88 19.59 19.78 1,241,776 +0.20(+1.04%)
Jan 24, 2002 19.51 19.63 19.47 19.58 712,833 +0.07(+0.34%)
Jan 23, 2002 19.54 19.58 19.37 19.51 1,090,117 -0.02(-0.11%)
Jan 22, 2002 19.54 19.58 19.30 19.54 785,957 +0.04(+0.21%)
Jan 21, 2002 19.33 19.66 19.28 19.49 854,390 +0.00(+0.00%)
Jan 18, 2002 19.33 19.66 19.28 19.49 839,958 +0.06(+0.30%)
Jan 17, 2002 19.41 19.56 19.33 19.44 664,726 +0.44(+2.30%)
Jan 16, 2002 19.08 19.54 19.00 19.00 2,822,952 +0.00(+0.00%)
Jan 15, 2002 18.35 19.04 18.33 19.00 2,050,945 +0.66(+3.60%)
Jan 14, 2002 18.49 18.58 18.29 18.34 1,302,993 -0.14(-0.76%)
Jan 11, 2002 18.60 18.80 18.48 18.48 1,171,178 -0.10(-0.54%)
Jan 10, 2002 18.92 18.92 18.56 18.58 1,521,642 -0.75(-3.89%)
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.