Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 22.02 22.38 22.00 22.19 1,121,500 +0.17(+0.77%)
Oct 30, 2002 22.02 22.12 21.66 22.02 1,257,200 +0.19(+0.89%)
Oct 29, 2002 22.25 22.27 21.52 21.83 1,419,200 -0.27(-1.24%)
Oct 28, 2002 22.50 22.54 21.95 22.10 1,787,000 +0.16(+0.71%)
Oct 25, 2002 21.25 21.99 21.04 21.95 2,119,200 +0.57(+2.67%)
Oct 24, 2002 22.76 23.00 21.27 21.38 2,518,800 -1.45(-6.35%)
Oct 23, 2002 22.85 23.03 22.33 22.83 1,638,100 -0.29(-1.23%)
Oct 22, 2002 22.50 23.16 22.38 23.11 1,790,400 +0.46(+2.03%)
Oct 21, 2002 22.15 22.90 21.79 22.65 3,120,000 +0.40(+1.77%)
Oct 18, 2002 22.40 22.61 22.07 22.25 1,658,000 -0.18(-0.80%)
Oct 17, 2002 22.98 23.12 22.39 22.43 1,881,900 +0.43(+1.98%)
Oct 16, 2002 22.76 22.76 21.62 22.00 2,330,000 -0.75(-3.32%)
Oct 15, 2002 22.20 23.00 22.17 22.75 3,471,600 +1.50(+7.06%)
Oct 14, 2002 20.70 21.50 20.49 21.25 1,749,000 +0.40(+1.94%)
Oct 11, 2002 20.12 21.25 20.00 20.85 3,024,800 +1.57(+8.12%)
Oct 10, 2002 18.73 19.55 18.20 19.29 3,942,700 +0.56(+2.99%)
Oct 09, 2002 20.30 20.30 18.65 18.73 6,423,700 -2.10(-10.08%)
Oct 08, 2002 20.58 21.25 20.08 20.83 2,376,000 +0.16(+0.77%)
Oct 07, 2002 20.30 20.86 20.09 20.67 1,983,100 +0.36(+1.75%)
Oct 04, 2002 20.80 21.05 20.00 20.31 2,115,200 -0.43(-2.07%)
Oct 03, 2002 21.55 21.83 20.73 20.74 2,112,100 -0.72(-3.36%)
Oct 02, 2002 21.50 22.48 21.04 21.46 2,679,800 -0.04(-0.19%)
Oct 01, 2002 21.30 21.58 20.95 21.50 2,438,600 +0.50(+2.36%)
Sep 30, 2002 20.82 21.14 20.24 21.00 2,641,600 +0.19(+0.91%)
Sep 27, 2002 21.00 21.63 20.75 20.82 3,112,700 -0.31(-1.47%)
Sep 26, 2002 22.25 22.25 20.39 21.12 8,912,100 -1.11(-5.01%)
Sep 25, 2002 23.50 23.50 21.34 22.24 6,719,400 -1.26(-5.34%)
Sep 24, 2002 23.48 23.67 23.05 23.50 2,078,800 -0.12(-0.49%)
Sep 23, 2002 22.65 23.75 22.38 23.61 3,357,300 +0.86(+3.78%)
Sep 20, 2002 24.58 24.58 22.41 22.75 6,544,700 -1.47(-6.07%)
Sep 19, 2002 25.08 25.08 24.21 24.22 1,903,400 -0.86(-3.41%)
Sep 18, 2002 24.52 25.38 24.21 25.08 1,992,900 +0.35(+1.42%)
Sep 17, 2002 25.52 25.55 24.71 24.73 1,701,500 -0.67(-2.66%)
Sep 16, 2002 25.50 25.58 25.25 25.40 1,221,800 -0.22(-0.86%)
Sep 13, 2002 25.60 25.78 25.45 25.62 910,300 -0.18(-0.70%)
Sep 12, 2002 25.45 25.95 25.33 25.80 1,579,400 +0.15(+0.58%)
Sep 11, 2002 26.23 26.25 25.61 25.65 897,600 -0.20(-0.77%)
Sep 10, 2002 25.50 25.89 25.25 25.85 1,359,400 +0.25(+0.98%)
Sep 09, 2002 25.23 25.84 25.02 25.60 1,419,800 +0.15(+0.57%)
Sep 06, 2002 26.05 26.23 25.38 25.45 2,115,200 -0.47(-1.79%)
Sep 05, 2002 25.12 26.09 25.02 25.92 2,386,600 +0.32(+1.25%)
Sep 04, 2002 24.65 25.64 24.61 25.60 2,784,000 +1.02(+4.13%)
Sep 03, 2002 23.80 24.70 23.77 24.58 3,951,900 +0.13(+0.55%)
Aug 30, 2002 24.88 25.07 24.40 24.45 1,920,700 -0.55(-2.20%)
Aug 29, 2002 24.95 25.12 24.88 25.00 2,784,200 +0.00(+0.00%)
Aug 28, 2002 25.75 25.90 24.66 25.00 3,539,000 -0.45(-1.75%)
Aug 27, 2002 25.62 25.94 25.27 25.45 1,005,900 -0.06(-0.24%)
Aug 26, 2002 25.77 25.91 25.18 25.50 1,190,400 -0.15(-0.57%)
Aug 23, 2002 26.33 26.33 25.64 25.65 905,100 -0.68(-2.56%)
Aug 22, 2002 25.92 26.34 25.74 26.33 1,310,800 +0.48(+1.84%)
Aug 21, 2002 26.74 26.75 25.60 25.85 1,951,300 -0.73(-2.73%)
Aug 20, 2002 25.55 26.62 25.48 26.58 2,518,700 +1.23(+4.83%)
Aug 16, 2002 24.50 25.57 24.33 25.35 1,848,700 +0.85(+3.47%)
Aug 15, 2002 24.25 24.73 24.02 24.50 1,589,800 +0.37(+1.53%)
Aug 14, 2002 24.08 24.30 23.57 24.13 1,758,000 +0.05(+0.23%)
Aug 13, 2002 24.20 24.63 23.95 24.08 841,900 -0.16(-0.68%)
Aug 12, 2002 24.08 24.25 23.65 24.24 430,000 +0.74(+3.17%)
Aug 07, 2002 24.35 24.48 23.37 23.50 1,649,800 -0.25(-1.07%)
Aug 06, 2002 23.35 24.14 23.17 23.75 1,744,600 +1.00(+4.40%)
Aug 05, 2002 23.12 23.20 22.75 22.75 918,800 -0.71(-3.03%)
Aug 02, 2002 23.80 23.86 23.24 23.46 916,000 -0.38(-1.59%)
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.