Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 17.63 18.11 17.31 17.90 1,863,784 +0.00(+0.00%)
Sep 27, 2002 18.27 18.50 17.74 17.90 1,385,526 -0.48(-2.61%)
Sep 26, 2002 17.84 18.46 17.70 18.38 3,226,290 +0.63(+3.55%)
Sep 25, 2002 17.52 17.81 17.17 17.75 2,560,523 +0.59(+3.47%)
Sep 24, 2002 17.20 17.74 17.10 17.15 1,837,695 -0.45(-2.57%)
Sep 23, 2002 17.65 17.68 17.21 17.60 1,628,003 -0.12(-0.69%)
Sep 20, 2002 17.63 17.73 17.30 17.73 2,925,356 +0.27(+1.56%)
Sep 19, 2002 17.90 17.94 17.40 17.45 1,815,791 -0.75(-4.13%)
Sep 18, 2002 18.18 18.41 17.93 18.21 1,925,171 -0.34(-1.85%)
Sep 17, 2002 19.03 19.03 18.52 18.55 1,561,315 -0.24(-1.30%)
Sep 16, 2002 18.78 18.79 18.49 18.79 1,513,740 -0.04(-0.23%)
Sep 13, 2002 18.44 18.89 18.31 18.84 1,715,061 +0.33(+1.78%)
Sep 12, 2002 19.17 19.18 18.42 18.51 1,440,913 -0.81(-4.19%)
Sep 11, 2002 19.53 19.60 19.21 19.32 1,157,697 -0.06(-0.33%)
Sep 10, 2002 19.48 19.48 19.14 19.38 1,675,020 -0.06(-0.29%)
Sep 09, 2002 19.07 19.59 19.07 19.44 1,597,310 +0.22(+1.16%)
Sep 06, 2002 19.28 19.29 19.04 19.22 1,387,758 +0.18(+0.94%)
Sep 05, 2002 18.74 19.07 18.64 19.04 1,842,717 +0.08(+0.42%)
Sep 04, 2002 18.78 18.97 18.58 18.96 1,548,898 +0.27(+1.46%)
Sep 03, 2002 18.99 18.99 18.53 18.69 2,451,283 -0.54(-2.83%)
Aug 30, 2002 18.96 19.47 18.92 19.23 1,339,625 +0.14(+0.75%)
Aug 29, 2002 18.78 19.21 18.53 19.09 1,219,921 +0.11(+0.57%)
Aug 28, 2002 19.31 19.41 18.84 18.98 1,263,729 -0.33(-1.71%)
Aug 27, 2002 19.31 19.35 19.05 19.31 1,588,102 +0.18(+0.94%)
Aug 26, 2002 18.82 19.16 18.72 19.13 1,194,390 +0.30(+1.60%)
Aug 23, 2002 19.07 19.12 18.74 18.83 1,241,685 -0.47(-2.45%)
Aug 22, 2002 19.25 19.35 19.12 19.30 1,557,548 +0.18(+0.94%)
Aug 21, 2002 19.07 19.27 18.84 19.12 908,802 +0.12(+0.64%)
Aug 20, 2002 19.17 19.22 18.92 19.00 1,526,157 -0.16(-0.86%)
Aug 16, 2002 18.94 19.28 18.94 19.17 1,735,848 -0.08(-0.41%)
Aug 15, 2002 19.28 19.35 19.12 19.25 1,849,274 +0.00(+0.00%)
Aug 14, 2002 18.64 19.25 18.38 19.25 2,290,003 +0.60(+3.23%)
Aug 13, 2002 18.89 19.12 18.64 18.64 1,913,730 -0.29(-1.55%)
Aug 12, 2002 18.82 19.05 18.63 18.94 1,754,962 +0.43(+2.32%)
Aug 07, 2002 18.56 18.64 18.21 18.51 1,733,616 +0.14(+0.74%)
Aug 06, 2002 18.17 18.67 18.10 18.37 1,755,381 +0.37(+2.03%)
Aug 05, 2002 18.48 18.51 18.00 18.01 3,139,232 -0.45(-2.45%)
Aug 02, 2002 18.56 18.70 18.28 18.46 2,152,022 -0.32(-1.72%)
Aug 01, 2002 18.78 18.90 18.42 18.78 3,125,281 -0.04(-0.23%)
Jul 31, 2002 18.60 18.86 18.35 18.82 2,859,783 +0.34(+1.86%)
Jul 30, 2002 18.50 18.56 18.06 18.48 2,684,692 -0.02(-0.12%)
Jul 29, 2002 17.85 18.50 17.57 18.50 3,706,780 +1.22(+7.05%)
Jul 26, 2002 16.56 17.28 16.49 17.28 2,858,249 +0.80(+4.83%)
Jul 25, 2002 16.13 16.60 15.77 16.49 3,042,130 +0.38(+2.36%)
Jul 24, 2002 15.09 16.13 15.02 16.11 4,406,589 +0.44(+2.79%)
Jul 23, 2002 15.96 16.02 15.27 15.67 4,423,749 -0.29(-1.80%)
Jul 22, 2002 15.99 16.13 15.41 15.96 3,577,310 -0.04(-0.22%)
Jul 19, 2002 16.20 16.27 15.88 15.99 2,235,871 -1.35(-7.81%)
Jul 17, 2002 17.74 17.81 17.09 17.35 2,081,009 -0.57(-3.20%)
Jul 12, 2002 18.35 18.42 17.70 17.92 1,931,170 -0.49(-2.69%)
Jul 11, 2002 18.64 18.74 18.11 18.41 2,813,883 -0.26(-1.38%)
Jul 10, 2002 19.35 19.35 18.58 18.67 2,096,774 -0.52(-2.69%)
Jul 09, 2002 19.48 19.48 19.19 19.19 2,322,510 -0.29(-1.51%)
Jul 08, 2002 19.18 19.48 19.18 19.48 1,295,957 +0.34(+1.76%)
Jul 05, 2002 18.85 19.21 18.78 19.14 1,460,724 +0.32(+1.71%)
Jul 04, 2002 19.17 19.19 18.64 18.82 1,664,138 +0.00(+0.00%)
Jul 03, 2002 19.17 19.19 18.64 18.82 1,664,138 -0.42(-2.20%)
Jul 02, 2002 19.23 19.38 19.14 19.25 1,786,074 -0.06(-0.30%)
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.