Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 17.69 17.78 17.30 17.32 1,870,964 -0.30(-1.69%)
Oct 30, 2002 17.55 17.90 17.52 17.62 1,901,991 +0.07(+0.40%)
Oct 29, 2002 17.80 17.94 17.31 17.55 1,391,728 -0.33(-1.86%)
Oct 28, 2002 18.26 18.31 17.78 17.88 1,056,771 -0.15(-0.83%)
Oct 25, 2002 17.61 18.08 17.34 18.03 1,429,526 +0.43(+2.46%)
Oct 24, 2002 18.09 18.29 17.57 17.60 1,573,381 -0.48(-2.63%)
Oct 23, 2002 17.83 18.07 17.56 18.07 1,204,294 +0.10(+0.55%)
Oct 22, 2002 18.12 18.17 17.84 17.97 1,538,263 -0.19(-1.05%)
Oct 21, 2002 17.76 18.25 17.58 18.17 1,366,906 +0.27(+1.51%)
Oct 18, 2002 17.75 18.07 17.41 17.90 1,966,867 +0.14(+0.80%)
Oct 17, 2002 18.12 18.16 17.60 17.75 2,500,260 +0.35(+2.00%)
Oct 16, 2002 17.78 17.94 17.26 17.41 1,835,987 -0.38(-2.11%)
Oct 15, 2002 17.94 18.05 17.61 17.78 2,525,364 +0.96(+5.69%)
Oct 14, 2002 16.75 17.07 16.64 16.83 1,652,219 +0.07(+0.42%)
Oct 11, 2002 16.35 17.19 16.35 16.75 2,420,011 +0.62(+3.87%)
Oct 10, 2002 15.46 16.24 15.23 16.13 2,305,209 +0.95(+6.26%)
Oct 09, 2002 15.67 15.81 15.14 15.18 2,096,760 -0.68(-4.29%)
Oct 08, 2002 15.24 16.22 15.24 15.86 2,486,298 +0.76(+5.02%)
Oct 07, 2002 15.81 16.02 15.07 15.10 2,646,372 -0.92(-5.75%)
Oct 04, 2002 16.37 16.48 15.63 16.02 2,112,556 -0.30(-1.87%)
Oct 03, 2002 17.27 17.27 16.15 16.33 4,678,116 -1.19(-6.80%)
Oct 02, 2002 17.87 18.15 17.48 17.52 2,472,899 -0.74(-4.08%)
Oct 01, 2002 17.73 18.38 17.53 18.27 1,939,366 +0.56(+3.16%)
Sep 30, 2002 17.44 17.91 17.12 17.70 1,884,080 +0.00(+0.00%)
Sep 27, 2002 18.07 18.30 17.55 17.70 1,400,614 -0.48(-2.61%)
Sep 26, 2002 17.65 18.26 17.51 18.18 3,261,424 +0.62(+3.55%)
Sep 25, 2002 17.34 17.62 16.98 17.56 2,588,407 +0.59(+3.47%)
Sep 24, 2002 17.02 17.55 16.92 16.97 1,857,707 -0.45(-2.57%)
Sep 23, 2002 17.46 17.49 17.02 17.41 1,645,732 -0.12(-0.69%)
Sep 20, 2002 17.44 17.53 17.11 17.53 2,957,212 +0.27(+1.56%)
Sep 19, 2002 17.70 17.75 17.21 17.27 1,835,564 -0.74(-4.13%)
Sep 18, 2002 17.98 18.22 17.73 18.01 1,946,135 -0.34(-1.85%)
Sep 17, 2002 18.83 18.83 18.32 18.35 1,578,317 -0.24(-1.30%)
Sep 16, 2002 18.58 18.59 18.29 18.59 1,530,224 -0.04(-0.23%)
Sep 13, 2002 18.24 18.68 18.12 18.63 1,733,737 +0.33(+1.78%)
Sep 12, 2002 18.97 18.97 18.22 18.31 1,456,604 -0.80(-4.19%)
Sep 11, 2002 19.32 19.39 19.00 19.11 1,170,304 -0.06(-0.33%)
Sep 10, 2002 19.27 19.27 18.94 19.17 1,693,260 -0.06(-0.29%)
Sep 09, 2002 18.86 19.38 18.86 19.23 1,614,704 +0.22(+1.16%)
Sep 06, 2002 19.07 19.08 18.83 19.01 1,402,870 +0.18(+0.94%)
Sep 05, 2002 18.54 18.86 18.44 18.83 1,862,784 +0.08(+0.42%)
Sep 04, 2002 18.58 18.77 18.38 18.75 1,565,765 +0.27(+1.46%)
Sep 03, 2002 18.79 18.79 18.33 18.48 2,477,977 -0.54(-2.83%)
Aug 30, 2002 18.75 19.26 18.72 19.02 1,354,213 +0.14(+0.75%)
Aug 29, 2002 18.58 19.00 18.33 18.88 1,233,206 +0.11(+0.57%)
Aug 28, 2002 19.10 19.20 18.64 18.78 1,277,491 -0.33(-1.71%)
Aug 27, 2002 19.10 19.14 18.85 19.10 1,605,396 +0.18(+0.94%)
Aug 26, 2002 18.61 18.95 18.52 18.92 1,207,396 +0.30(+1.60%)
Aug 23, 2002 18.87 18.91 18.54 18.63 1,255,207 -0.47(-2.45%)
Aug 22, 2002 19.04 19.14 18.91 19.09 1,574,509 +0.18(+0.94%)
Aug 21, 2002 18.86 19.07 18.63 18.92 918,699 +0.12(+0.64%)
Aug 20, 2002 18.97 19.02 18.71 18.80 1,542,776 -0.16(-0.86%)
Aug 16, 2002 18.73 19.07 18.73 18.96 1,754,751 -0.08(-0.41%)
Aug 15, 2002 19.07 19.14 18.91 19.04 1,869,412 +0.00(+0.00%)
Aug 14, 2002 18.44 19.04 18.18 19.04 2,314,941 +0.60(+3.23%)
Aug 13, 2002 18.68 18.91 18.44 18.44 1,934,570 -0.29(-1.55%)
Aug 12, 2002 18.61 18.85 18.43 18.73 1,774,073 +0.43(+2.32%)
Aug 07, 2002 18.36 18.44 18.01 18.31 1,752,495 +0.13(+0.74%)
Aug 06, 2002 17.97 18.47 17.90 18.17 1,774,496 +0.36(+2.03%)
Aug 05, 2002 18.28 18.31 17.80 17.81 3,173,418 -0.45(-2.45%)
Aug 02, 2002 18.36 18.50 18.08 18.26 2,175,458 -0.32(-1.72%)
Aug 01, 2002 18.58 18.70 18.22 18.58 3,159,315 -0.04(-0.23%)
Jul 31, 2002 18.40 18.66 18.15 18.62 2,890,926 +0.34(+1.86%)
Jul 30, 2002 18.30 18.36 17.87 18.28 2,713,927 -0.02(-0.12%)
Jul 29, 2002 17.66 18.30 17.38 18.30 3,747,147 +1.21(+7.05%)
Jul 26, 2002 16.38 17.10 16.32 17.10 2,889,374 +0.79(+4.83%)
Jul 25, 2002 15.95 16.42 15.60 16.31 3,075,258 +0.38(+2.36%)
Jul 24, 2002 14.93 15.96 14.86 15.93 4,454,576 +0.43(+2.79%)
Jul 23, 2002 15.78 15.85 15.11 15.50 4,471,923 -0.28(-1.80%)
Jul 22, 2002 15.82 15.95 15.24 15.78 3,616,266 -0.04(-0.22%)
Jul 19, 2002 16.02 16.10 15.71 15.82 2,260,219 -1.34(-7.81%)
Jul 17, 2002 17.55 17.62 16.90 17.16 2,103,671 -0.57(-3.20%)
Jul 12, 2002 18.15 18.22 17.51 17.73 1,952,200 -0.49(-2.69%)
Jul 11, 2002 18.44 18.54 17.91 18.22 2,844,525 -0.26(-1.38%)
Jul 10, 2002 19.14 19.14 18.38 18.47 2,119,608 -0.51(-2.69%)
Jul 09, 2002 19.27 19.27 18.98 18.98 2,347,802 -0.29(-1.51%)
Jul 08, 2002 18.97 19.27 18.97 19.27 1,310,069 +0.33(+1.76%)
Jul 05, 2002 18.65 19.00 18.58 18.94 1,476,631 +0.32(+1.71%)
Jul 04, 2002 18.97 18.98 18.44 18.62 1,682,260 +0.00(+0.00%)
Jul 03, 2002 18.97 18.98 18.44 18.62 1,682,260 -0.42(-2.20%)
Jul 02, 2002 19.02 19.17 18.93 19.04 1,805,524 -0.06(-0.30%)
Jul 01, 2002 19.25 19.32 19.00 19.09 1,956,290 -0.26(-1.36%)
Jun 28, 2002 19.23 19.41 19.11 19.36 2,470,220 +0.13(+0.66%)
Jun 27, 2002 19.07 19.28 18.96 19.23 1,453,925 +0.28(+1.50%)
Jun 26, 2002 19.12 19.17 18.70 18.95 1,975,470 -0.17(-0.89%)
Jun 25, 2002 19.43 19.51 19.04 19.12 1,648,834 -0.30(-1.53%)
Jun 21, 2002 19.29 19.52 19.27 19.41 2,139,635 -0.05(-0.25%)
Jun 20, 2002 19.43 19.69 19.43 19.46 1,567,599 -0.14(-0.72%)
Jun 19, 2002 19.68 19.81 19.54 19.61 1,234,193 -0.20(-1.00%)
Jun 18, 2002 19.65 19.85 19.63 19.80 1,677,606 +0.15(+0.76%)
Jun 17, 2002 19.14 19.76 19.08 19.65 2,341,737 +0.72(+3.78%)
Jun 14, 2002 18.64 19.07 18.41 18.94 1,542,918 -0.18(-0.96%)
Jun 12, 2002 19.14 19.22 18.98 19.12 1,567,740 +0.12(+0.63%)
Jun 11, 2002 19.18 19.41 19.00 19.00 211,551 -0.12(-0.63%)
Jun 10, 2002 18.83 19.22 18.80 19.12 1,815,114 +0.26(+1.35%)
Jun 07, 2002 18.58 18.94 18.54 18.87 1,905,517 +0.25(+1.33%)
Jun 06, 2002 19.08 19.08 18.61 18.62 1,259,156 -0.40(-2.12%)
Jun 05, 2002 18.83 19.05 18.83 19.02 1,401,319 -0.33(-1.72%)
May 31, 2002 19.41 19.53 19.25 19.36 1,415,563 +0.00(+0.00%)
May 28, 2002 19.88 20.00 19.34 19.36 1,739,520 -0.57(-2.85%)
May 27, 2002 20.14 20.20 19.92 19.92 1,407,242 +0.00(+0.00%)
May 24, 2002 20.14 20.20 19.92 19.92 1,406,678 -0.18(-0.88%)
May 23, 2002 19.93 20.11 19.82 20.10 1,360,419 +0.35(+1.76%)
May 22, 2002 19.78 19.89 19.54 19.75 1,122,352 -0.06(-0.32%)
May 21, 2002 19.91 20.13 19.68 19.82 2,590,945 -0.10(-0.50%)
May 20, 2002 20.13 20.13 19.85 19.92 1,673,233 -0.27(-1.33%)
May 17, 2002 20.14 20.28 20.11 20.19 1,341,943 +0.08(+0.42%)
May 16, 2002 20.24 20.28 20.04 20.10 2,265,156 -0.06(-0.28%)
May 15, 2002 20.14 20.24 20.03 20.16 1,748,828 -0.01(-0.04%)
May 14, 2002 20.02 20.17 19.92 20.17 2,557,943 +0.31(+1.57%)
May 13, 2002 19.73 19.98 19.68 19.85 3,122,928 +0.10(+0.50%)
May 10, 2002 20.12 20.12 19.75 19.75 1,121,224 -0.21(-1.03%)
May 09, 2002 20.07 20.07 19.92 19.96 1,677,323 -0.18(-0.92%)
May 08, 2002 20.35 20.53 19.98 20.14 3,349,006 +0.04(+0.18%)
May 07, 2002 20.42 20.42 20.07 20.11 2,375,162 -0.16(-0.80%)
May 06, 2002 20.56 20.67 20.24 20.27 2,403,087 -0.29(-1.41%)
May 03, 2002 20.60 20.85 20.54 20.56 3,372,418 +0.11(+0.52%)
May 02, 2002 20.09 20.60 20.07 20.46 3,102,478 +0.28(+1.41%)
May 01, 2002 19.85 20.26 19.76 20.17 2,739,173 +0.24(+1.21%)
Apr 30, 2002 19.50 19.96 19.40 19.93 4,307,195 +0.58(+3.00%)
Apr 29, 2002 19.07 19.42 19.07 19.35 1,589,459 +0.24(+1.26%)
Apr 26, 2002 19.27 19.32 19.07 19.11 1,213,743 -0.19(-0.99%)
Apr 25, 2002 19.14 19.36 19.09 19.30 1,134,905 +0.01(+0.07%)
Apr 24, 2002 19.29 19.48 19.18 19.29 1,321,775 -0.01(-0.07%)
Apr 23, 2002 19.32 19.43 19.09 19.30 1,603,844 -0.06(-0.33%)
Apr 22, 2002 19.43 19.63 19.32 19.36 1,757,008 -0.19(-0.98%)
Apr 19, 2002 19.50 19.58 19.32 19.56 1,357,034 +0.18(+0.91%)
Apr 18, 2002 19.36 19.50 19.14 19.38 1,358,444 +0.06(+0.29%)
Apr 17, 2002 19.34 19.48 19.16 19.32 1,445,181 -0.08(-0.40%)
Apr 16, 2002 18.90 19.45 18.87 19.40 2,667,809 +0.61(+3.25%)
Apr 15, 2002 19.14 19.14 18.76 18.79 979,202 -0.18(-0.93%)
Apr 12, 2002 18.85 19.00 18.80 18.97 865,952 +0.21(+1.10%)
Apr 11, 2002 19.20 19.21 18.67 18.76 1,662,656 -0.44(-2.29%)
Apr 10, 2002 18.80 19.26 18.80 19.20 1,564,637 +0.36(+1.92%)
Apr 09, 2002 18.74 19.03 18.74 18.84 1,347,444 +0.01(+0.08%)
Apr 08, 2002 18.41 18.83 18.40 18.83 1,315,852 +0.23(+1.26%)
Apr 05, 2002 18.72 18.94 18.59 18.59 1,467,041 -0.06(-0.30%)
Apr 04, 2002 18.58 18.82 18.55 18.65 1,319,660 -0.04(-0.19%)
Apr 03, 2002 19.05 19.06 18.65 18.68 1,429,808 -0.32(-1.68%)
Apr 02, 2002 18.75 19.10 18.75 19.00 253,862 +0.13(+0.68%)
Apr 01, 2002 18.90 18.93 18.61 18.87 1,477,054 -0.02(-0.11%)
Mar 29, 2002 18.99 19.01 18.80 18.90 1,389,190 +0.00(+0.00%)
Mar 28, 2002 18.99 19.01 18.80 18.90 1,381,856 +0.01(+0.08%)
Mar 27, 2002 18.54 18.96 18.54 18.88 1,541,366 +0.31(+1.68%)
Mar 26, 2002 18.36 18.64 18.36 18.57 1,939,366 +0.13(+0.73%)
Mar 25, 2002 18.61 18.68 18.41 18.44 803,050 -0.27(-1.44%)
Mar 22, 2002 18.66 18.86 18.46 18.70 1,165,509 +0.05(+0.27%)
Mar 21, 2002 18.90 18.90 18.48 18.66 1,380,587 -0.23(-1.20%)
Mar 20, 2002 19.12 19.12 18.83 18.88 1,493,837 -0.25(-1.30%)
Mar 19, 2002 19.14 19.27 19.09 19.13 2,199,433 -0.09(-0.44%)
Mar 18, 2002 19.22 19.33 19.07 19.22 1,649,540 -0.02(-0.11%)
Mar 15, 2002 18.97 19.24 18.91 19.24 2,446,667 +0.45(+2.38%)
Mar 14, 2002 18.69 18.79 18.63 18.79 42,310 +0.10(+0.53%)
Mar 13, 2002 18.72 18.83 18.65 18.69 1,410,345 -0.11(-0.60%)
Mar 12, 2002 18.85 18.85 18.53 18.80 1,743,751 -0.04(-0.23%)
Mar 11, 2002 18.51 18.92 18.44 18.85 1,439,257 +0.16(+0.83%)
Mar 08, 2002 18.54 18.83 18.53 18.69 1,839,654 +0.25(+1.35%)
Mar 07, 2002 18.60 18.80 18.44 18.44 2,649,193 -0.16(-0.84%)
Mar 06, 2002 18.22 18.63 18.22 18.60 1,638,116 +0.38(+2.06%)
Mar 05, 2002 18.29 18.45 18.14 18.22 1,544,751 -0.08(-0.43%)
Mar 04, 2002 18.08 18.31 18.05 18.30 1,919,621 +0.33(+1.86%)
Mar 01, 2002 17.73 17.97 17.66 17.97 1,722,313 +0.18(+1.04%)
Feb 28, 2002 17.76 18.07 17.76 17.78 2,129,339 +0.00(+0.00%)
Feb 27, 2002 17.67 17.88 17.44 17.78 2,338,493 +0.21(+1.17%)
Feb 26, 2002 17.37 17.65 17.36 17.58 1,321,634 +0.09(+0.49%)
Feb 25, 2002 17.29 17.57 17.23 17.49 1,540,802 +0.29(+1.69%)
Feb 22, 2002 17.07 17.30 16.96 17.20 705,172 +0.23(+1.34%)
Feb 21, 2002 17.02 17.34 16.94 16.97 1,040,270 -0.17(-0.99%)
Feb 20, 2002 16.97 17.15 16.77 17.14 1,498,351 +0.24(+1.43%)
Feb 19, 2002 17.37 17.37 16.85 16.90 1,240,257 -0.47(-2.69%)
Feb 18, 2002 17.23 17.48 17.10 17.37 1,366,906 +0.00(+0.00%)
Feb 15, 2002 17.23 17.48 17.10 17.37 1,366,906 +0.04(+0.25%)
Feb 14, 2002 17.29 17.42 17.05 17.33 1,451,668 +0.04(+0.25%)
Feb 13, 2002 16.95 17.29 16.90 17.29 1,272,836 +0.28(+1.67%)
Feb 12, 2002 16.83 17.02 16.77 17.00 1,652,078 +0.18(+1.05%)
Feb 11, 2002 16.70 16.85 16.44 16.83 1,673,374 +0.28(+1.72%)
Feb 08, 2002 16.44 16.72 16.31 16.54 4,452,037 +0.16(+1.00%)
Feb 07, 2002 16.46 16.85 16.38 16.38 1,614,140 -0.06(-0.34%)
Feb 06, 2002 16.72 16.72 16.25 16.44 1,443,347 -0.23(-1.36%)
Feb 05, 2002 16.66 16.76 16.46 16.66 1,411,191 -0.07(-0.42%)
Feb 04, 2002 17.16 17.19 16.61 16.73 1,685,080 -0.64(-3.67%)
Feb 01, 2002 17.51 17.62 17.23 17.37 1,487,491 -0.08(-0.45%)
Jan 31, 2002 17.19 17.45 17.17 17.45 1,123,904 +0.30(+1.74%)
Jan 30, 2002 17.27 17.37 16.74 17.15 1,530,506 +0.04(+0.25%)
Jan 29, 2002 17.90 18.01 16.93 17.11 2,131,878 -0.79(-4.44%)
Jan 28, 2002 17.83 18.00 17.83 17.90 945,354 -0.06(-0.36%)
Jan 25, 2002 17.90 18.08 17.85 17.97 772,728 +0.06(+0.36%)
Jan 24, 2002 17.90 18.05 17.84 17.90 1,252,527 +0.04(+0.20%)
Jan 23, 2002 17.56 17.90 17.55 17.87 1,435,167 +0.15(+0.84%)
Jan 22, 2002 17.85 17.97 17.66 17.72 2,007,626 -0.01(-0.04%)
Jan 21, 2002 17.55 17.79 17.52 17.73 2,078,708 +0.00(+0.00%)
Jan 18, 2002 17.55 17.79 17.52 17.73 2,078,708 +0.09(+0.52%)
Jan 17, 2002 17.32 17.66 17.24 17.63 965,099 +0.62(+3.63%)
Jan 16, 2002 17.19 17.47 17.02 17.02 1,247,168 -0.43(-2.44%)
Jan 15, 2002 17.49 17.68 17.34 17.44 1,409,076 +0.13(+0.74%)
Jan 14, 2002 17.33 17.47 17.25 17.31 1,432,911 -0.02(-0.12%)
Jan 11, 2002 17.55 17.58 17.27 17.34 873,144 -0.11(-0.61%)
Jan 10, 2002 17.30 17.58 17.27 17.44 934,212 +0.18(+1.07%)
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.