Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 24.60 25.26 24.15 24.97 1,335,900 +0.00(+0.00%)
Sep 27, 2002 25.49 25.81 24.75 24.97 993,100 -0.67(-2.61%)
Sep 26, 2002 24.89 25.75 24.70 25.64 2,312,500 +0.88(+3.55%)
Sep 25, 2002 24.45 24.85 23.95 24.76 1,835,300 +0.83(+3.47%)
Sep 24, 2002 24.00 24.75 23.86 23.93 1,317,200 -0.63(-2.57%)
Sep 23, 2002 24.63 24.66 24.01 24.56 1,166,900 -0.17(-0.69%)
Sep 20, 2002 24.60 24.73 24.13 24.73 2,096,800 +0.38(+1.56%)
Sep 19, 2002 24.97 25.03 24.27 24.35 1,301,500 -1.05(-4.13%)
Sep 18, 2002 25.36 25.69 25.01 25.40 1,379,900 -0.48(-1.85%)
Sep 17, 2002 26.55 26.55 25.84 25.88 1,119,100 -0.34(-1.30%)
Sep 16, 2002 26.20 26.22 25.79 26.22 1,085,000 -0.06(-0.23%)
Sep 13, 2002 25.73 26.35 25.55 26.28 1,229,300 +0.46(+1.78%)
Sep 12, 2002 26.75 26.76 25.70 25.82 1,032,800 -1.13(-4.19%)
Sep 11, 2002 27.25 27.35 26.80 26.95 829,800 -0.09(-0.33%)
Sep 10, 2002 27.18 27.18 26.71 27.04 1,200,600 -0.08(-0.29%)
Sep 09, 2002 26.60 27.33 26.60 27.12 1,144,900 +0.31(+1.16%)
Sep 06, 2002 26.90 26.91 26.56 26.81 994,700 +0.25(+0.94%)
Sep 05, 2002 26.15 26.60 26.00 26.56 1,320,800 +0.11(+0.42%)
Sep 04, 2002 26.20 26.47 25.92 26.45 1,110,200 +0.38(+1.46%)
Sep 03, 2002 26.50 26.50 25.85 26.07 1,757,000 -0.76(-2.83%)
Aug 30, 2002 26.45 27.17 26.40 26.83 960,200 +0.20(+0.75%)
Aug 29, 2002 26.20 26.80 25.85 26.63 874,400 +0.15(+0.57%)
Aug 28, 2002 26.94 27.08 26.29 26.48 905,800 -0.46(-1.71%)
Aug 27, 2002 26.94 27.00 26.58 26.94 1,138,300 +0.25(+0.94%)
Aug 26, 2002 26.25 26.73 26.12 26.69 856,100 +0.42(+1.60%)
Aug 23, 2002 26.61 26.67 26.15 26.27 890,000 -0.66(-2.45%)
Aug 22, 2002 26.85 27.00 26.67 26.93 1,116,400 +0.25(+0.94%)
Aug 21, 2002 26.60 26.89 26.28 26.68 651,400 +0.17(+0.64%)
Aug 20, 2002 26.75 26.82 26.39 26.51 1,093,900 -0.23(-0.86%)
Aug 16, 2002 26.42 26.90 26.42 26.74 1,244,200 -0.11(-0.41%)
Aug 15, 2002 26.90 27.00 26.67 26.85 1,325,500 +0.00(+0.00%)
Aug 14, 2002 26.00 26.85 25.64 26.85 1,641,400 +0.84(+3.23%)
Aug 13, 2002 26.35 26.67 26.00 26.01 1,371,700 -0.41(-1.55%)
Aug 12, 2002 26.25 26.58 25.99 26.42 1,257,900 +0.60(+2.32%)
Aug 07, 2002 25.90 26.00 25.40 25.82 1,242,600 +0.19(+0.74%)
Aug 06, 2002 25.35 26.05 25.25 25.63 1,258,200 +0.51(+2.03%)
Aug 05, 2002 25.78 25.83 25.11 25.12 2,250,100 -0.63(-2.45%)
Aug 02, 2002 25.90 26.09 25.50 25.75 1,542,500 -0.45(-1.72%)
Aug 01, 2002 26.20 26.37 25.70 26.20 2,240,100 -0.06(-0.23%)
Jul 31, 2002 25.95 26.31 25.60 26.26 2,049,800 +0.48(+1.86%)
Jul 30, 2002 25.81 25.90 25.20 25.78 1,924,300 -0.03(-0.12%)
Jul 29, 2002 24.90 25.81 24.51 25.81 2,656,900 +1.70(+7.05%)
Jul 26, 2002 23.10 24.11 23.01 24.11 2,048,700 +1.11(+4.83%)
Jul 25, 2002 22.50 23.16 22.00 23.00 2,180,500 +0.53(+2.36%)
Jul 24, 2002 21.05 22.51 20.96 22.47 3,158,500 +0.61(+2.79%)
Jul 23, 2002 22.26 22.35 21.31 21.86 3,170,800 -0.40(-1.80%)
Jul 22, 2002 22.31 22.50 21.50 22.26 2,564,100 -0.05(-0.22%)
Jul 19, 2002 22.60 22.70 22.15 22.31 1,602,600 -1.89(-7.81%)
Jul 17, 2002 24.75 24.85 23.84 24.20 1,491,600 -0.80(-3.20%)
Jul 12, 2002 25.60 25.70 24.69 25.00 1,384,200 -0.69(-2.69%)
Jul 11, 2002 26.00 26.15 25.26 25.69 2,016,900 -0.36(-1.38%)
Jul 10, 2002 27.00 27.00 25.92 26.05 1,502,900 -0.72(-2.69%)
Jul 09, 2002 27.18 27.18 26.77 26.77 1,664,700 -0.41(-1.51%)
Jul 08, 2002 26.76 27.18 26.76 27.18 928,900 +0.47(+1.76%)
Jul 05, 2002 26.30 26.80 26.20 26.71 1,047,000 +0.45(+1.71%)
Jul 04, 2002 26.75 26.77 26.00 26.26 1,192,800 +0.00(+0.00%)
Jul 03, 2002 26.75 26.77 26.00 26.26 1,192,800 -0.59(-2.20%)
Jul 02, 2002 26.83 27.04 26.70 26.85 1,280,200 -0.08(-0.30%)
Jul 01, 2002 27.15 27.25 26.79 26.93 1,387,100 -0.37(-1.36%)
Jun 28, 2002 27.12 27.38 26.95 27.30 1,751,500 +0.18(+0.66%)
Jun 27, 2002 26.90 27.19 26.74 27.12 1,030,900 +0.40(+1.50%)
Jun 26, 2002 26.96 27.04 26.38 26.72 1,400,700 -0.24(-0.89%)
Jun 25, 2002 27.40 27.52 26.85 26.96 1,169,100 -0.42(-1.53%)
Jun 21, 2002 27.20 27.53 27.18 27.38 1,517,100 -0.07(-0.26%)
Jun 20, 2002 27.40 27.77 27.40 27.45 1,111,500 -0.20(-0.72%)
Jun 19, 2002 27.75 27.94 27.56 27.65 875,100 -0.28(-1.00%)
Jun 18, 2002 27.72 27.99 27.69 27.93 1,189,500 +0.21(+0.76%)
Jun 17, 2002 27.00 27.87 26.91 27.72 1,660,400 +1.01(+3.78%)
Jun 14, 2002 26.29 26.90 25.96 26.71 1,094,000 -0.26(-0.96%)
Jun 12, 2002 27.00 27.10 26.77 26.97 1,111,600 +0.17(+0.63%)
Jun 11, 2002 27.05 27.38 26.80 26.80 150,000 -0.17(-0.63%)
Jun 10, 2002 26.55 27.10 26.51 26.97 1,287,000 +0.36(+1.35%)
Jun 07, 2002 26.20 26.71 26.15 26.61 1,351,100 +0.35(+1.33%)
Jun 06, 2002 26.91 26.91 26.25 26.26 892,800 -0.57(-2.12%)
Jun 05, 2002 26.55 26.86 26.55 26.83 993,600 -0.47(-1.72%)
May 31, 2002 27.37 27.55 27.15 27.30 1,003,700 +0.00(+0.00%)
May 28, 2002 28.04 28.20 27.28 27.30 1,233,400 -0.80(-2.85%)
May 27, 2002 28.40 28.49 28.09 28.10 997,800 +0.00(+0.00%)
May 24, 2002 28.40 28.49 28.09 28.10 997,400 -0.25(-0.88%)
May 23, 2002 28.11 28.36 27.95 28.35 964,600 +0.49(+1.76%)
May 22, 2002 27.90 28.05 27.56 27.86 795,800 -0.09(-0.32%)
May 21, 2002 28.08 28.39 27.75 27.95 1,837,100 -0.14(-0.50%)
May 20, 2002 28.39 28.39 28.00 28.09 1,186,400 -0.38(-1.33%)
May 17, 2002 28.40 28.60 28.36 28.47 951,500 +0.12(+0.42%)
May 16, 2002 28.55 28.60 28.27 28.35 1,606,100 -0.08(-0.28%)
May 15, 2002 28.40 28.55 28.25 28.43 1,240,000 -0.01(-0.04%)
May 14, 2002 28.23 28.45 28.10 28.44 1,813,700 +0.44(+1.57%)
May 13, 2002 27.82 28.18 27.75 28.00 2,214,300 +0.14(+0.50%)
May 10, 2002 28.38 28.38 27.85 27.86 795,000 -0.29(-1.03%)
May 09, 2002 28.30 28.30 28.10 28.15 1,189,300 -0.26(-0.92%)
May 08, 2002 28.70 28.95 28.18 28.41 2,374,600 +0.05(+0.18%)
May 07, 2002 28.80 28.80 28.30 28.36 1,684,100 -0.23(-0.80%)
May 06, 2002 29.00 29.15 28.55 28.59 1,703,900 -0.41(-1.41%)
May 03, 2002 29.05 29.40 28.97 29.00 2,391,200 +0.15(+0.52%)
May 02, 2002 28.34 29.05 28.30 28.85 2,199,800 +0.40(+1.41%)
May 01, 2002 28.00 28.57 27.87 28.45 1,942,200 +0.34(+1.21%)
Apr 30, 2002 27.50 28.15 27.36 28.11 3,054,000 +0.82(+3.00%)
Apr 29, 2002 26.90 27.39 26.90 27.29 1,127,000 +0.34(+1.26%)
Apr 26, 2002 27.18 27.25 26.90 26.95 860,600 -0.27(-0.99%)
Apr 25, 2002 27.00 27.31 26.92 27.22 804,700 +0.02(+0.07%)
Apr 24, 2002 27.20 27.48 27.05 27.20 937,200 -0.02(-0.07%)
Apr 23, 2002 27.25 27.40 26.92 27.22 1,137,200 -0.09(-0.33%)
Apr 22, 2002 27.40 27.68 27.25 27.31 1,245,800 -0.27(-0.98%)
Apr 19, 2002 27.50 27.62 27.25 27.58 962,200 +0.25(+0.91%)
Apr 18, 2002 27.30 27.50 26.99 27.33 963,200 +0.08(+0.29%)
Apr 17, 2002 27.28 27.48 27.02 27.25 1,024,700 -0.11(-0.40%)
Apr 16, 2002 26.65 27.43 26.61 27.36 1,891,600 +0.86(+3.25%)
Apr 15, 2002 27.00 27.00 26.46 26.50 694,300 -0.25(-0.93%)
Apr 12, 2002 26.58 26.79 26.51 26.75 614,000 +0.29(+1.10%)
Apr 11, 2002 27.08 27.09 26.33 26.46 1,178,900 -0.62(-2.29%)
Apr 10, 2002 26.51 27.17 26.51 27.08 1,109,400 +0.51(+1.92%)
Apr 09, 2002 26.43 26.84 26.43 26.57 955,400 +0.02(+0.08%)
Apr 08, 2002 25.97 26.55 25.95 26.55 933,000 +0.33(+1.26%)
Apr 05, 2002 26.40 26.71 26.22 26.22 1,040,200 -0.08(-0.30%)
Apr 04, 2002 26.20 26.54 26.16 26.30 935,700 -0.05(-0.19%)
Apr 03, 2002 26.86 26.88 26.30 26.35 1,013,800 -0.45(-1.68%)
Apr 02, 2002 26.45 26.94 26.45 26.80 180,000 +0.18(+0.68%)
Apr 01, 2002 26.66 26.70 26.25 26.62 1,047,300 -0.03(-0.11%)
Mar 29, 2002 26.78 26.81 26.52 26.65 985,000 +0.00(+0.00%)
Mar 28, 2002 26.78 26.81 26.52 26.65 979,800 +0.02(+0.08%)
Mar 27, 2002 26.15 26.74 26.15 26.63 1,092,900 +0.44(+1.68%)
Mar 26, 2002 25.90 26.29 25.90 26.19 1,375,100 +0.19(+0.73%)
Mar 25, 2002 26.25 26.34 25.97 26.00 569,400 -0.38(-1.44%)
Mar 22, 2002 26.32 26.60 26.04 26.38 826,400 +0.07(+0.27%)
Mar 21, 2002 26.65 26.65 26.07 26.31 978,900 -0.32(-1.20%)
Mar 20, 2002 26.97 26.97 26.56 26.63 1,059,200 -0.35(-1.30%)
Mar 19, 2002 27.00 27.18 26.93 26.98 1,559,500 -0.12(-0.44%)
Mar 18, 2002 27.10 27.26 26.90 27.10 1,169,600 -0.03(-0.11%)
Mar 15, 2002 26.75 27.14 26.67 27.13 1,734,800 +0.63(+2.38%)
Mar 14, 2002 26.36 26.50 26.27 26.50 30,000 +0.14(+0.53%)
Mar 13, 2002 26.40 26.55 26.30 26.36 1,000,000 -0.16(-0.60%)
Mar 12, 2002 26.58 26.58 26.14 26.52 1,236,400 -0.06(-0.23%)
Mar 11, 2002 26.10 26.68 26.00 26.58 1,020,500 +0.22(+0.83%)
Mar 08, 2002 26.15 26.55 26.13 26.36 1,304,400 +0.35(+1.35%)
Mar 07, 2002 26.23 26.52 26.00 26.01 1,878,400 -0.22(-0.84%)
Mar 06, 2002 25.69 26.27 25.69 26.23 1,161,500 +0.53(+2.06%)
Mar 05, 2002 25.80 26.02 25.58 25.70 1,095,300 -0.11(-0.43%)
Mar 04, 2002 25.50 25.83 25.45 25.81 1,361,100 +0.47(+1.85%)
Mar 01, 2002 25.00 25.34 24.90 25.34 1,221,200 +0.26(+1.04%)
Feb 28, 2002 25.05 25.48 25.05 25.08 1,509,800 +0.00(+0.00%)
Feb 27, 2002 24.92 25.21 24.59 25.08 1,658,100 +0.29(+1.17%)
Feb 26, 2002 24.50 24.89 24.49 24.79 937,100 +0.12(+0.49%)
Feb 25, 2002 24.38 24.78 24.30 24.67 1,092,500 +0.41(+1.69%)
Feb 22, 2002 24.07 24.40 23.92 24.26 500,000 +0.32(+1.34%)
Feb 21, 2002 24.00 24.45 23.89 23.94 737,600 -0.24(-0.99%)
Feb 20, 2002 23.94 24.19 23.65 24.18 1,062,400 +0.34(+1.43%)
Feb 19, 2002 24.50 24.50 23.76 23.84 879,400 -0.66(-2.69%)
Feb 18, 2002 24.30 24.65 24.11 24.50 969,200 +0.00(+0.00%)
Feb 15, 2002 24.30 24.65 24.11 24.50 969,200 +0.06(+0.25%)
Feb 14, 2002 24.38 24.57 24.04 24.44 1,029,300 +0.06(+0.25%)
Feb 13, 2002 23.90 24.38 23.84 24.38 902,500 +0.40(+1.67%)
Feb 12, 2002 23.73 24.00 23.65 23.98 1,171,400 +0.25(+1.05%)
Feb 11, 2002 23.55 23.76 23.19 23.73 1,186,500 +0.40(+1.71%)
Feb 08, 2002 23.18 23.58 23.00 23.33 3,156,700 +0.23(+1.00%)
Feb 07, 2002 23.22 23.76 23.10 23.10 1,144,500 -0.08(-0.35%)
Feb 06, 2002 23.58 23.58 22.92 23.18 1,023,400 -0.32(-1.36%)
Feb 05, 2002 23.50 23.64 23.21 23.50 1,000,600 -0.10(-0.42%)
Feb 04, 2002 24.20 24.25 23.43 23.60 1,194,800 -0.90(-3.67%)
Feb 01, 2002 24.70 24.85 24.30 24.50 1,054,700 -0.11(-0.45%)
Jan 31, 2002 24.25 24.61 24.21 24.61 796,900 +0.42(+1.74%)
Jan 30, 2002 24.35 24.50 23.61 24.19 1,085,200 +0.06(+0.25%)
Jan 29, 2002 25.25 25.40 23.88 24.13 1,511,600 -1.12(-4.44%)
Jan 28, 2002 25.15 25.39 25.15 25.25 670,300 -0.09(-0.36%)
Jan 25, 2002 25.25 25.50 25.17 25.34 547,900 +0.09(+0.36%)
Jan 24, 2002 25.25 25.45 25.16 25.25 888,100 +0.05(+0.20%)
Jan 23, 2002 24.76 25.25 24.75 25.20 1,017,600 +0.21(+0.84%)
Jan 22, 2002 25.17 25.35 24.90 24.99 1,423,500 -0.01(-0.04%)
Jan 21, 2002 24.75 25.09 24.71 25.00 1,473,900 +0.00(+0.00%)
Jan 18, 2002 24.75 25.09 24.71 25.00 1,473,900 +0.13(+0.52%)
Jan 17, 2002 24.43 24.90 24.31 24.87 684,300 +0.87(+3.63%)
Jan 16, 2002 24.25 24.64 24.00 24.00 884,300 -0.60(-2.44%)
Jan 15, 2002 24.67 24.93 24.45 24.60 999,100 +0.18(+0.74%)
Jan 14, 2002 24.44 24.64 24.33 24.42 1,016,000 -0.03(-0.12%)
Jan 11, 2002 24.75 24.80 24.35 24.45 619,100 -0.15(-0.61%)
Jan 10, 2002 24.40 24.79 24.35 24.60 662,400 +0.26(+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.