Historical Prices

Date Open High Low Close Volume Change (%)
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 17.18 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 17.57 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 18.43 1,145,000 -0.22(-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 +0.61(+3.43%)
Sep 05, 2002 17.00 17.82 17.00 17.65 1,502,100 -0.11(-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 17.57 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 17.98 17.40 17.75 1,361,600 -0.16(-0.87%)
Aug 28, 2002 17.96 18.18 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 18.57 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 18.52 18.77 18.01 18.45 1,118,600 +0.06(+0.33%)
Aug 20, 2002 18.50 18.59 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 17.93 18.71 17.86 18.50 2,730,400 +1.09(+6.23%)
Aug 14, 2002 16.27 17.43 16.27 17.41 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 16.93 16.52 16.57 1,431,300 -0.44(-2.56%)
Aug 07, 2002 17.12 17.18 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 16.43 16.45 1,286,400 -0.28(-1.64%)
Aug 02, 2002 17.50 17.50 16.41 16.73 2,285,700 -0.80(-4.59%)
Aug 01, 2002 18.80 18.80 17.20 17.53 2,440,900 -1.27(-6.78%)
Jul 31, 2002 19.05 19.07 17.87 18.80 2,606,100 -0.24(-1.26%)
Jul 30, 2002 18.88 19.30 18.36 19.05 2,148,200 -0.13(-0.68%)
Jul 29, 2002 18.85 19.21 18.73 19.18 2,463,800 +0.53(+2.82%)
Jul 26, 2002 18.75 18.80 17.77 18.65 2,327,400 -0.12(-0.64%)
Jul 25, 2002 17.95 18.80 17.59 18.77 2,582,000 +0.84(+4.66%)
Jul 24, 2002 16.62 17.99 16.24 17.93 5,880,000 +1.31(+7.88%)
Jul 23, 2002 16.15 17.25 16.15 16.62 1,790,100 +0.50(+3.13%)
Jul 22, 2002 16.50 17.10 15.70 16.12 1,656,900 -0.38(-2.30%)
Jul 19, 2002 17.00 17.20 16.49 16.50 1,208,900 -0.73(-4.21%)
Jul 17, 2002 18.00 18.20 16.86 17.23 1,956,000 -1.17(-6.36%)
Jul 12, 2002 19.25 19.40 18.27 18.39 1,825,900 -0.82(-4.24%)
Jul 11, 2002 18.60 19.27 18.13 19.21 2,100,200 +0.34(+1.77%)
Jul 10, 2002 19.70 19.80 18.82 18.88 3,546,800 -0.18(-0.92%)
Jul 09, 2002 19.60 19.98 19.05 19.05 1,935,000 -0.55(-2.81%)
Jul 08, 2002 20.40 20.41 19.46 19.60 1,548,400 -0.90(-4.39%)
Jul 05, 2002 18.82 20.50 18.75 20.50 931,600 +1.80(+9.65%)
Jul 04, 2002 18.13 18.70 18.05 18.70 1,097,300 +0.00(+0.00%)
Jul 03, 2002 18.13 18.70 18.05 18.70 1,097,300 +0.60(+3.32%)
Jul 02, 2002 18.55 18.55 17.85 18.09 2,348,400 -0.77(-4.08%)
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.