Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 17.03 17.44 16.67 17.12 3,093,187 -0.06(-0.35%)
Sep 27, 2002 17.31 17.62 17.09 17.18 4,416,198 -0.18(-1.04%)
Sep 26, 2002 16.63 17.43 16.55 17.36 4,178,709 +1.11(+6.84%)
Sep 25, 2002 16.18 16.89 15.97 16.25 5,356,328 +0.28(+1.77%)
Sep 24, 2002 15.46 16.10 15.35 15.97 6,246,163 -0.02(-0.11%)
Sep 23, 2002 16.36 16.61 15.55 15.98 7,326,189 -0.76(-4.52%)
Sep 20, 2002 17.57 16.93 16.27 16.74 8,219,188 -0.82(-4.68%)
Sep 19, 2002 17.47 18.01 17.39 17.56 4,543,103 -0.13(-0.71%)
Sep 18, 2002 16.81 17.92 16.73 17.69 6,012,671 +0.88(+5.21%)
Sep 17, 2002 17.65 17.83 16.66 16.81 5,009,254 -0.83(-4.73%)
Sep 16, 2002 17.26 17.67 17.18 17.65 3,397,792 -0.01(-0.03%)
Sep 13, 2002 17.38 17.85 17.14 17.65 4,466,660 +0.08(+0.48%)
Sep 12, 2002 18.01 18.04 17.41 17.57 4,467,493 -0.44(-2.47%)
Sep 11, 2002 18.46 18.61 17.89 18.01 5,259,734 -0.45(-2.44%)
Sep 10, 2002 19.39 19.39 18.25 18.46 6,002,345 -0.97(-5.00%)
Sep 09, 2002 19.63 19.64 19.28 19.44 2,915,153 -0.28(-1.40%)
Sep 06, 2002 19.87 19.96 19.53 19.71 2,798,574 +0.03(+0.15%)
Sep 05, 2002 19.09 19.75 18.91 19.68 3,002,421 +0.46(+2.37%)
Sep 04, 2002 19.42 19.48 19.06 19.23 4,353,078 -0.22(-1.11%)
Sep 03, 2002 19.96 20.21 19.32 19.44 4,060,797 -1.03(-5.04%)
Aug 30, 2002 20.42 20.87 19.84 20.48 4,639,697 -0.50(-2.38%)
Aug 29, 2002 21.68 21.68 20.82 20.97 3,158,805 -0.81(-3.72%)
Aug 28, 2002 21.81 21.98 21.54 21.78 3,146,314 -0.08(-0.38%)
Aug 27, 2002 21.86 22.09 21.74 21.87 4,119,420 +0.04(+0.16%)
Aug 26, 2002 21.14 21.83 21.14 21.83 2,636,695 +0.71(+3.38%)
Aug 23, 2002 21.47 21.48 20.87 21.12 2,407,866 -0.35(-1.65%)
Aug 22, 2002 20.72 21.60 20.72 21.47 2,831,216 +0.83(+4.01%)
Aug 21, 2002 20.36 20.82 20.09 20.64 2,638,194 +0.66(+3.31%)
Aug 20, 2002 19.60 20.18 19.55 19.98 2,104,593 +0.68(+3.55%)
Aug 16, 2002 19.54 19.54 19.16 19.30 2,560,252 -0.34(-1.71%)
Aug 15, 2002 19.81 20.08 19.42 19.63 1,571,658 -0.12(-0.61%)
Aug 14, 2002 19.35 19.69 19.11 19.75 2,263,807 +0.54(+2.81%)
Aug 13, 2002 19.75 19.80 19.15 19.21 2,230,832 -0.60(-3.03%)
Aug 12, 2002 19.39 19.84 19.22 19.81 2,354,406 +0.85(+4.46%)
Aug 07, 2002 19.24 19.30 18.67 18.97 3,504,546 -0.37(-1.89%)
Aug 06, 2002 19.21 19.48 18.94 19.33 5,782,010 +0.60(+3.20%)
Aug 05, 2002 18.76 19.21 18.55 18.73 4,117,421 +0.08(+0.45%)
Aug 02, 2002 19.36 19.37 18.34 18.65 4,143,901 -0.81(-4.17%)
Aug 01, 2002 19.81 20.19 19.15 19.46 4,585,238 -0.30(-1.52%)
Jul 31, 2002 20.15 20.73 19.06 19.76 2,298,281 -0.27(-1.35%)
Jul 30, 2002 18.51 20.19 18.42 20.03 5,595,150 +1.62(+8.77%)
Jul 29, 2002 18.01 18.48 17.72 18.42 4,811,069 +0.82(+4.68%)
Jul 26, 2002 18.46 18.46 17.42 17.59 6,945,473 -0.12(-0.68%)
Jul 25, 2002 16.45 17.92 16.09 17.71 7,876,944 +1.92(+12.12%)
Jul 24, 2002 14.11 15.92 14.04 15.80 8,360,582 +1.68(+11.91%)
Jul 23, 2002 15.76 16.09 13.65 14.12 11,815,832 -1.51(-9.65%)
Jul 22, 2002 16.81 16.87 15.61 15.62 9,289,721 -1.37(-8.06%)
Jul 19, 2002 18.14 18.28 16.90 16.99 11,432,785 -3.69(-17.85%)
Jul 17, 2002 21.68 21.87 20.63 20.69 4,446,342 -0.64(-2.98%)
Jul 12, 2002 22.29 22.31 21.12 21.32 3,789,333 -0.92(-4.13%)
Jul 11, 2002 21.17 22.40 21.02 22.24 4,412,700 +1.06(+5.02%)
Jul 10, 2002 22.34 22.46 20.75 21.18 2,847,870 -1.01(-4.55%)
Jul 09, 2002 23.36 23.41 22.19 22.19 3,150,810 -1.07(-4.60%)
Jul 08, 2002 23.39 23.48 23.12 23.26 1,995,174 -0.09(-0.39%)
Jul 05, 2002 22.96 23.42 22.67 23.35 984,097 +0.39(+1.70%)
Jul 04, 2002 23.11 23.36 22.80 22.96 2,797,575 +0.00(+0.00%)
Jul 03, 2002 23.11 23.36 22.80 22.96 2,797,575 -0.15(-0.65%)
Jul 02, 2002 23.63 23.63 22.94 23.11 4,018,162 -0.67(-2.80%)
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.