Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 15.55 15.65 15.10 15.35 1,412,600 -0.08(-0.52%)
Oct 30, 2002 16.08 16.08 15.19 15.43 1,526,000 -0.65(-4.01%)
Oct 29, 2002 15.35 16.20 15.00 16.08 1,900,300 +0.73(+4.76%)
Oct 28, 2002 16.42 16.45 15.29 15.35 1,537,600 -1.08(-6.55%)
Oct 25, 2002 15.69 16.48 15.65 16.42 1,574,600 +0.80(+5.12%)
Oct 24, 2002 16.25 16.52 15.39 15.62 1,504,900 -0.51(-3.16%)
Oct 23, 2002 15.72 16.15 15.72 16.13 1,152,700 +0.29(+1.83%)
Oct 22, 2002 15.88 16.25 15.51 15.84 1,244,400 -0.18(-1.12%)
Oct 21, 2002 15.66 16.15 15.20 16.02 1,274,500 +0.36(+2.30%)
Oct 18, 2002 15.14 15.85 15.02 15.66 1,605,100 +0.52(+3.43%)
Oct 17, 2002 15.00 15.50 14.60 15.14 2,592,300 +0.30(+2.06%)
Oct 16, 2002 15.38 15.53 14.72 14.84 1,911,400 -0.94(-5.96%)
Oct 15, 2002 15.15 15.79 15.15 15.78 1,895,500 +1.09(+7.39%)
Oct 14, 2002 14.34 15.05 14.23 14.69 1,333,000 +0.35(+2.48%)
Oct 11, 2002 14.25 14.78 13.95 14.34 2,590,800 +0.34(+2.39%)
Oct 10, 2002 13.31 14.16 11.79 14.00 4,917,800 +0.70(+5.22%)
Oct 09, 2002 14.00 14.03 13.23 13.30 2,303,500 -0.94(-6.57%)
Oct 08, 2002 13.60 14.77 13.54 14.24 3,281,300 +1.04(+7.88%)
Oct 07, 2002 14.01 14.16 13.05 13.20 2,323,200 -0.81(-5.78%)
Oct 04, 2002 14.45 14.54 13.56 14.01 2,859,700 -0.24(-1.68%)
Oct 03, 2002 14.88 15.02 14.24 14.25 1,562,800 -0.58(-3.91%)
Oct 02, 2002 15.15 15.47 14.79 14.83 1,366,800 -0.49(-3.23%)
Oct 01, 2002 14.82 15.41 14.44 15.32 2,643,100 +0.60(+4.11%)
Sep 30, 2002 15.05 15.05 14.60 14.72 3,582,100 -0.87(-5.55%)
Sep 27, 2002 16.86 16.86 15.59 15.59 2,340,700 -1.55(-9.05%)
Sep 26, 2002 16.97 17.17 16.70 17.14 1,256,500 +0.43(+2.54%)
Sep 25, 2002 16.50 16.77 16.25 16.71 1,638,200 +0.56(+3.47%)
Sep 24, 2002 16.43 16.55 16.08 16.15 3,176,200 -0.60(-3.58%)
Sep 23, 2002 17.00 17.00 16.50 16.75 2,270,400 -0.64(-3.71%)
Sep 20, 2002 17.62 17.70 17.33 17.39 1,452,000 -0.21(-1.16%)
Sep 19, 2002 17.71 18.02 17.58 17.60 835,400 -0.34(-1.90%)
Sep 18, 2002 18.12 18.18 17.80 17.94 1,151,700 -0.48(-2.63%)
Sep 17, 2002 19.05 19.07 18.36 18.42 1,145,000 -0.23(-1.21%)
Sep 16, 2002 18.07 18.65 18.07 18.65 897,500 +0.58(+3.24%)
Sep 13, 2002 18.10 18.25 17.90 18.07 2,810,000 -0.07(-0.41%)
Sep 12, 2002 18.35 18.46 18.04 18.14 758,400 -0.34(-1.84%)
Sep 11, 2002 18.50 18.71 18.45 18.48 739,500 -0.02(-0.11%)
Sep 10, 2002 18.40 18.59 18.30 18.50 1,155,800 +0.06(+0.33%)
Sep 09, 2002 18.25 18.72 18.13 18.44 1,668,200 +0.19(+1.01%)
Sep 06, 2002 17.80 18.29 17.77 18.25 1,104,600 +0.60(+3.43%)
Sep 05, 2002 17.00 17.83 17.00 17.65 1,502,100 -0.10(-0.59%)
Sep 04, 2002 17.67 17.90 17.17 17.75 1,261,700 +0.18(+1.02%)
Sep 03, 2002 17.95 17.95 17.45 17.58 1,085,600 -0.38(-2.09%)
Aug 30, 2002 17.82 18.20 17.82 17.95 4,970,000 +0.20(+1.10%)
Aug 29, 2002 17.55 17.99 17.40 17.75 1,361,600 -0.16(-0.87%)
Aug 28, 2002 17.96 18.17 17.62 17.91 949,500 -0.04(-0.20%)
Aug 27, 2002 18.17 18.32 17.80 17.95 1,118,300 -0.29(-1.56%)
Aug 26, 2002 17.94 18.34 17.78 18.23 809,600 +0.19(+1.05%)
Aug 23, 2002 18.46 18.58 18.04 18.04 1,191,600 -0.64(-3.45%)
Aug 22, 2002 18.38 18.85 18.20 18.68 9,680,000 +0.23(+1.27%)
Aug 21, 2002 18.51 18.77 18.01 18.45 1,118,600 +0.06(+0.33%)
Aug 20, 2002 18.50 18.58 18.16 18.39 1,379,200 -0.18(-0.94%)
Aug 16, 2002 18.46 18.69 18.11 18.57 1,230,900 +0.07(+0.35%)
Aug 15, 2002 17.92 18.71 17.86 18.50 2,730,400 +1.08(+6.23%)
Aug 14, 2002 16.27 17.43 16.27 17.42 1,870,500 +1.16(+7.14%)
Aug 13, 2002 16.41 16.79 16.25 16.25 2,297,500 -0.32(-1.93%)
Aug 12, 2002 16.85 16.92 16.52 16.58 1,431,300 -0.43(-2.56%)
Aug 07, 2002 17.12 17.17 16.54 17.01 1,758,200 -0.08(-0.50%)
Aug 06, 2002 16.60 17.39 16.55 17.09 1,801,500 +0.64(+3.92%)
Aug 05, 2002 16.73 17.05 16.42 16.45 1,286,400 -0.27(-1.64%)
Aug 02, 2002 17.50 17.50 16.41 16.73 2,285,700 -0.81(-4.59%)
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.