Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 19.61 20.27 19.23 20.11 256,162 +0.44(+2.24%)
Sep 27, 2002 18.85 19.79 18.77 19.67 349,600 +0.75(+3.94%)
Sep 26, 2002 18.43 19.09 18.37 18.93 174,500 +0.73(+4.03%)
Sep 25, 2002 17.30 18.30 17.30 18.19 325,400 +1.19(+7.02%)
Sep 24, 2002 17.60 17.70 16.89 17.00 205,638 -0.90(-5.03%)
Sep 23, 2002 18.63 18.64 17.77 17.90 157,800 -0.86(-4.58%)
Sep 20, 2002 18.93 18.99 18.63 18.76 223,600 -0.07(-0.39%)
Sep 19, 2002 19.17 19.19 18.80 18.83 77,300 -0.37(-1.91%)
Sep 18, 2002 19.81 19.81 18.74 19.20 176,496 -0.63(-3.19%)
Sep 17, 2002 20.22 20.23 19.83 19.83 61,784 -0.10(-0.50%)
Sep 16, 2002 20.53 20.55 19.87 19.93 125,900 -0.53(-2.57%)
Sep 13, 2002 20.00 20.50 19.99 20.46 49,900 +0.46(+2.30%)
Sep 12, 2002 20.53 20.53 19.77 20.00 69,400 -0.37(-1.80%)
Sep 11, 2002 20.49 20.94 20.33 20.37 95,100 +0.09(+0.43%)
Sep 10, 2002 20.20 20.47 20.14 20.28 142,824 +0.21(+1.06%)
Sep 09, 2002 20.30 20.30 19.64 20.07 70,900 -0.20(-0.99%)
Sep 06, 2002 19.62 20.33 19.45 20.27 46,500 +0.71(+3.65%)
Sep 05, 2002 19.45 19.67 19.21 19.55 91,100 +0.09(+0.48%)
Sep 04, 2002 19.13 19.77 19.13 19.46 220,338 +0.16(+0.83%)
Sep 03, 2002 19.50 19.51 19.15 19.30 153,331 -0.26(-1.33%)
Aug 30, 2002 19.87 19.99 19.52 19.56 97,900 -0.43(-2.13%)
Aug 29, 2002 18.97 19.99 18.54 19.99 173,400 +0.97(+5.08%)
Aug 28, 2002 19.13 19.45 18.61 19.02 260,600 -0.73(-3.68%)
Aug 27, 2002 20.46 20.46 19.37 19.75 283,930 -0.73(-3.55%)
Aug 26, 2002 20.60 20.60 19.32 20.47 515,450 -0.18(-0.87%)
Aug 23, 2002 21.83 21.89 20.48 20.65 222,971 -1.20(-5.49%)
Aug 22, 2002 21.47 21.99 21.33 21.85 261,094 +0.26(+1.20%)
Aug 21, 2002 21.47 22.00 21.36 21.59 482,897 +0.25(+1.16%)
Aug 20, 2002 22.04 22.19 21.23 21.35 564,206 +0.63(+3.02%)
Aug 16, 2002 20.90 20.99 20.67 20.72 254,490 -0.22(-1.05%)
Aug 15, 2002 20.54 21.00 20.47 20.94 75,900 +0.41(+1.98%)
Aug 14, 2002 20.42 20.68 20.00 20.53 174,800 +0.17(+0.82%)
Aug 13, 2002 21.16 21.20 19.83 20.37 281,297 -0.70(-3.32%)
Aug 12, 2002 19.87 21.17 19.80 21.07 438,536 +1.88(+9.80%)
Aug 07, 2002 19.60 19.85 18.81 19.19 171,000 -0.35(-1.77%)
Aug 06, 2002 18.34 19.60 18.34 19.53 180,300 +1.11(+6.04%)
Aug 05, 2002 19.93 19.97 18.13 18.42 17,760,000 -1.47(-7.38%)
Aug 02, 2002 20.00 20.17 19.51 19.89 85,500 -0.04(-0.20%)
Aug 01, 2002 19.89 20.23 19.45 19.93 91,494 +0.03(+0.17%)
Jul 31, 2002 19.37 20.09 19.33 19.89 122,724 +0.24(+1.22%)
Jul 30, 2002 19.37 19.93 19.33 19.65 120,200 -0.05(-0.24%)
Jul 29, 2002 18.16 19.71 18.16 19.70 295,215 +1.57(+8.64%)
Jul 26, 2002 18.46 18.46 18.00 18.13 99,545 -0.23(-1.23%)
Jul 25, 2002 17.58 18.72 17.57 18.36 204,600 +0.36(+2.00%)
Jul 24, 2002 16.57 18.13 16.17 18.00 46,060,000 +1.43(+8.61%)
Jul 23, 2002 16.09 16.90 15.73 16.57 217,800 +0.28(+1.72%)
Jul 22, 2002 15.83 16.49 15.40 16.29 183,607 +0.44(+2.78%)
Jul 19, 2002 15.83 16.33 15.44 15.85 377,100 -0.65(-3.96%)
Jul 17, 2002 16.15 17.06 16.15 16.51 423,100 -0.51(-3.01%)
Jul 12, 2002 16.53 17.44 16.53 17.02 397,100 +0.11(+0.67%)
Jul 11, 2002 16.67 17.03 16.17 16.91 382,600 +0.21(+1.28%)
Jul 10, 2002 16.85 17.32 16.64 16.69 377,900 -0.17(-0.99%)
Jul 09, 2002 16.63 17.00 16.63 16.86 352,900 +0.21(+1.28%)
Jul 08, 2002 17.16 17.16 16.65 16.65 329,100 -0.51(-2.99%)
Jul 05, 2002 17.37 17.41 16.76 17.16 201,700 -0.19(-1.08%)
Jul 04, 2002 17.13 17.45 16.83 17.35 1,968,100 +0.00(+0.00%)
Jul 03, 2002 17.13 17.45 16.83 17.35 1,963,600 +0.21(+1.21%)
Jul 02, 2002 18.13 18.13 16.70 17.14 857,800 +0.36(+2.15%)
Jul 01, 2002 17.49 17.52 16.53 16.78 108,000 -0.73(-4.15%)
Jun 28, 2002 17.73 17.77 17.27 17.51 109,900 -0.16(-0.91%)
Jun 27, 2002 18.59 18.59 17.14 17.67 347,600 -0.95(-5.12%)
Jun 26, 2002 18.95 19.33 18.33 18.62 100,400 -0.45(-2.34%)
Jun 25, 2002 18.41 19.53 18.41 19.07 339,600 +0.24(+1.25%)
Jun 21, 2002 18.28 18.37 18.00 18.83 121,200 +0.64(+3.51%)
Jun 20, 2002 18.17 18.42 17.91 18.19 140,300 -0.07(-0.40%)
Jun 19, 2002 18.67 19.00 18.20 18.27 143,900 -0.55(-2.94%)
Jun 18, 2002 18.80 19.08 17.81 18.82 436,900 -0.05(-0.28%)
Jun 17, 2002 20.07 20.63 18.34 18.87 277,400 -1.67(-8.11%)
Jun 14, 2002 20.20 20.55 19.61 20.54 108,200 -0.38(-1.82%)
Jun 12, 2002 20.60 21.07 19.87 20.92 105,400 +0.49(+2.41%)
Jun 11, 2002 20.74 20.81 20.20 20.43 53,600 -0.37(-1.79%)
Jun 10, 2002 19.80 20.90 19.80 20.80 62,300 +0.69(+3.45%)
Jun 07, 2002 20.24 20.41 18.73 20.11 188,200 -0.19(-0.95%)
Jun 06, 2002 21.39 21.63 20.29 20.30 253,500 -1.17(-5.43%)
Jun 05, 2002 20.46 21.49 20.33 21.47 290,600 +0.14(+0.66%)
May 31, 2002 20.96 21.33 20.70 21.33 202,400 +1.13(+5.58%)
May 28, 2002 20.23 20.59 19.87 20.20 51,600 -0.12(-0.59%)
May 27, 2002 20.28 20.58 20.07 20.32 32,800 +0.00(+0.00%)
May 24, 2002 20.28 20.58 20.07 20.32 32,800 +0.05(+0.23%)
May 23, 2002 20.23 20.40 19.95 20.27 68,500 +0.12(+0.60%)
May 22, 2002 20.04 20.29 19.81 20.15 47,900 +0.11(+0.53%)
May 21, 2002 20.33 20.43 19.40 20.05 113,700 -0.29(-1.41%)
May 20, 2002 20.86 20.86 20.25 20.33 66,200 -0.48(-2.30%)
May 17, 2002 20.70 20.87 20.33 20.81 153,500 +0.11(+0.54%)
May 16, 2002 20.50 20.87 20.49 20.70 191,300 +0.05(+0.23%)
May 15, 2002 20.57 20.69 20.44 20.65 103,800 +0.07(+0.32%)
May 14, 2002 20.96 20.96 20.50 20.59 107,300 -0.38(-1.81%)
May 13, 2002 20.60 20.97 20.43 20.97 129,900 +0.30(+1.45%)
May 10, 2002 20.67 20.93 20.13 20.67 121,800 +0.02(+0.10%)
May 09, 2002 19.77 20.96 19.63 20.65 277,000 +0.81(+4.10%)
May 08, 2002 19.87 20.30 19.71 19.83 358,500 -0.04(-0.20%)
May 07, 2002 21.33 21.33 19.87 19.87 269,200 -1.44(-6.76%)
May 06, 2002 20.46 21.47 19.70 21.31 314,100 +0.94(+4.61%)
May 03, 2002 19.97 20.57 19.63 20.37 305,900 +0.69(+3.52%)
May 02, 2002 19.99 20.00 19.53 19.68 490,000 -0.32(-1.60%)
May 01, 2002 19.33 20.00 19.17 20.00 501,800 +0.67(+3.45%)
Apr 30, 2002 19.17 19.50 19.17 19.33 229,300 +0.19(+1.01%)
Apr 29, 2002 19.21 19.33 18.67 19.14 324,400 -0.13(-0.66%)
Apr 26, 2002 19.28 19.33 19.14 19.27 51,500 -0.04(-0.20%)
Apr 25, 2002 19.63 19.63 19.13 19.31 91,200 -0.16(-0.83%)
Apr 24, 2002 19.23 19.67 19.23 19.47 147,100 +0.23(+1.21%)
Apr 23, 2002 19.50 19.53 18.90 19.23 101,200 -0.31(-1.61%)
Apr 22, 2002 19.60 19.80 19.37 19.55 157,900 +0.05(+0.24%)
Apr 19, 2002 19.09 19.70 18.93 19.50 211,200 +0.45(+2.34%)
Apr 18, 2002 18.91 19.07 18.80 19.05 164,200 +0.02(+0.11%)
Apr 17, 2002 18.41 19.09 18.34 19.03 238,700 +0.70(+3.82%)
Apr 16, 2002 18.30 18.43 18.23 18.33 56,600 +0.10(+0.55%)
Apr 15, 2002 18.39 18.39 18.07 18.23 25,000 -0.16(-0.87%)
Apr 12, 2002 18.53 18.59 18.17 18.39 91,000 -0.14(-0.76%)
Apr 11, 2002 18.63 18.87 18.53 18.53 51,500 -0.28(-1.49%)
Apr 10, 2002 18.67 18.83 18.51 18.81 224,500 +0.16(+0.86%)
Apr 09, 2002 18.39 18.73 18.23 18.65 164,700 +0.23(+1.23%)
Apr 08, 2002 17.93 18.43 17.83 18.43 298,700 +0.57(+3.17%)
Apr 05, 2002 17.83 17.90 17.67 17.86 35,500 +0.03(+0.15%)
Apr 04, 2002 17.53 17.83 17.30 17.83 65,900 +0.27(+1.52%)
Apr 03, 2002 17.93 17.93 17.55 17.57 32,200 -0.43(-2.41%)
Apr 02, 2002 17.60 18.03 17.60 18.00 56,000 +0.33(+1.89%)
Apr 01, 2002 18.11 18.11 17.60 17.67 195,800 -0.47(-2.61%)
Mar 29, 2002 17.47 18.58 17.47 18.14 237,200 +0.00(+0.00%)
Mar 28, 2002 17.47 18.58 17.47 18.14 236,200 +0.38(+2.14%)
Mar 27, 2002 16.77 17.76 16.67 17.76 162,000 +0.99(+5.92%)
Mar 26, 2002 17.20 17.27 16.63 16.77 108,600 -0.43(-2.52%)
Mar 25, 2002 17.30 17.33 17.10 17.20 50,600 +0.03(+0.19%)
Mar 22, 2002 17.31 17.43 17.03 17.17 39,800 -0.17(-0.96%)
Mar 21, 2002 17.11 17.38 16.48 17.33 65,200 -0.02(-0.12%)
Mar 20, 2002 17.19 17.67 16.91 17.35 58,400 +0.19(+1.09%)
Mar 19, 2002 16.80 17.19 16.80 17.17 31,000 +0.37(+2.18%)
Mar 18, 2002 16.99 17.03 16.47 16.80 43,400 -0.21(-1.22%)
Mar 15, 2002 16.83 17.57 16.66 17.01 120,800 -0.27(-1.58%)
Mar 14, 2002 16.79 17.33 16.67 17.28 91,600 +0.61(+3.68%)
Mar 13, 2002 16.37 16.83 16.37 16.67 30,900 +0.26(+1.58%)
Mar 12, 2002 16.46 16.73 16.40 16.41 80,600 -0.07(-0.44%)
Mar 11, 2002 16.48 16.73 16.48 16.48 75,500 -0.06(-0.36%)
Mar 08, 2002 16.93 16.93 16.47 16.54 40,900 -0.35(-2.05%)
Mar 07, 2002 16.73 17.00 16.57 16.89 334,300 +0.22(+1.32%)
Mar 06, 2002 16.33 16.73 16.21 16.67 81,800 +0.33(+2.04%)
Mar 05, 2002 15.83 16.33 15.77 16.33 165,000 +0.46(+2.90%)
Mar 04, 2002 16.37 16.38 15.87 15.87 83,500 -0.80(-4.80%)
Mar 01, 2002 16.60 16.71 16.51 16.67 45,500 +0.07(+0.44%)
Feb 28, 2002 16.67 17.01 16.58 16.60 69,400 -0.23(-1.39%)
Feb 27, 2002 16.67 16.91 16.67 16.83 31,000 +0.00(+0.00%)
Feb 26, 2002 16.49 17.20 16.24 16.83 59,800 +0.17(+1.00%)
Feb 25, 2002 16.66 17.09 16.49 16.67 195,800 +0.03(+0.20%)
Feb 22, 2002 16.30 16.75 16.13 16.63 344,500 +0.31(+1.92%)
Feb 21, 2002 16.10 16.52 16.07 16.32 74,000 +0.25(+1.58%)
Feb 20, 2002 15.93 16.47 15.73 16.07 391,700 +0.26(+1.64%)
Feb 19, 2002 16.24 16.24 15.65 15.81 132,200 -0.13(-0.79%)
Feb 18, 2002 16.26 16.27 15.92 15.93 63,900 +0.00(+0.00%)
Feb 15, 2002 16.26 16.27 15.92 15.93 63,900 -0.03(-0.21%)
Feb 14, 2002 16.23 16.50 15.97 15.97 50,400 -0.40(-2.44%)
Feb 13, 2002 15.93 16.63 15.93 16.37 119,500 +0.46(+2.89%)
Feb 12, 2002 15.00 15.97 14.94 15.91 143,300 +0.92(+6.14%)
Feb 11, 2002 15.26 15.33 14.94 14.99 174,900 -0.28(-1.83%)
Feb 08, 2002 15.10 15.39 15.00 15.27 25,700 +0.08(+0.53%)
Feb 07, 2002 15.33 15.45 15.07 15.19 65,300 +0.05(+0.35%)
Feb 06, 2002 15.59 15.59 15.11 15.13 52,100 -0.46(-2.95%)
Feb 05, 2002 15.18 15.60 15.13 15.59 57,800 +0.33(+2.18%)
Feb 04, 2002 15.63 15.63 15.09 15.26 167,600 -0.39(-2.47%)
Feb 01, 2002 15.43 16.33 15.39 15.65 106,000 +0.23(+1.47%)
Jan 31, 2002 15.23 15.46 14.98 15.42 164,500 +0.20(+1.31%)
Jan 30, 2002 15.07 15.22 14.83 15.22 67,000 +0.39(+2.61%)
Jan 29, 2002 15.33 15.58 14.71 14.83 216,300 -0.70(-4.51%)
Jan 28, 2002 15.83 15.93 14.84 15.53 195,800 -0.13(-0.85%)
Jan 25, 2002 16.18 16.37 15.61 15.67 445,300 -0.53(-3.29%)
Jan 24, 2002 16.35 16.67 16.20 16.20 55,300 -0.33(-2.02%)
Jan 23, 2002 16.11 16.53 16.11 16.53 56,400 +0.32(+1.97%)
Jan 22, 2002 16.03 16.53 16.00 16.21 42,300 +0.19(+1.16%)
Jan 21, 2002 16.63 16.70 16.03 16.03 200,600 +0.00(+0.00%)
Jan 18, 2002 16.63 16.70 16.03 16.03 200,600 -0.67(-4.03%)
Jan 17, 2002 16.69 16.86 16.63 16.70 166,800 -0.05(-0.28%)
Jan 16, 2002 16.97 17.01 16.64 16.75 32,300 -0.24(-1.41%)
Jan 15, 2002 16.81 17.00 16.79 16.99 31,600 +0.03(+0.16%)
Jan 14, 2002 16.86 17.05 16.80 16.96 43,000 +0.03(+0.16%)
Jan 11, 2002 16.84 17.03 16.56 16.93 165,800 +0.07(+0.39%)
Jan 10, 2002 16.46 16.87 16.41 16.87 197,800 +0.36(+2.18%)
Jan 09, 2002 16.47 16.75 16.37 16.51 101,300 -1.61(-8.90%)
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.