Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 21.84 22.10 20.93 21.94 576,900 -0.15(-0.68%)
Sep 27, 2002 22.10 22.30 21.80 22.09 510,000 -0.70(-3.07%)
Sep 26, 2002 22.22 22.83 21.90 22.79 374,300 +0.79(+3.59%)
Sep 25, 2002 21.70 22.35 21.51 22.00 674,000 +0.41(+1.90%)
Sep 24, 2002 21.92 21.95 21.40 21.59 602,600 -0.33(-1.51%)
Sep 23, 2002 21.75 22.08 21.51 21.92 436,700 -0.06(-0.27%)
Sep 20, 2002 22.15 22.20 21.72 21.98 20,000 +0.56(+2.61%)
Sep 19, 2002 20.60 21.60 20.37 21.42 603,000 +0.62(+2.98%)
Sep 18, 2002 20.85 21.11 20.43 20.80 601,300 +0.30(+1.46%)
Sep 17, 2002 21.28 21.40 20.15 20.50 695,400 -0.70(-3.30%)
Sep 16, 2002 20.01 21.37 20.01 21.20 753,600 +0.95(+4.69%)
Sep 13, 2002 20.15 20.90 19.90 20.25 843,800 -1.09(-5.11%)
Sep 12, 2002 20.82 21.50 20.64 21.34 590,000 +0.37(+1.76%)
Sep 11, 2002 21.15 21.15 20.88 20.97 207,200 +0.07(+0.33%)
Sep 10, 2002 20.93 21.10 20.62 20.90 491,900 -0.08(-0.38%)
Sep 09, 2002 20.59 21.35 20.59 20.98 804,500 +0.41(+1.99%)
Sep 06, 2002 20.53 21.45 20.43 20.57 3,150,000 +0.07(+0.34%)
Sep 05, 2002 20.77 20.87 20.39 20.50 511,300 -0.41(-1.96%)
Sep 04, 2002 20.47 20.91 19.77 20.91 794,200 +0.64(+3.16%)
Sep 03, 2002 20.62 20.72 20.00 20.27 465,300 -0.98(-4.61%)
Aug 30, 2002 20.75 21.45 20.72 21.25 2,480,000 +0.27(+1.29%)
Aug 29, 2002 20.76 21.08 20.51 20.98 925,800 -0.03(-0.14%)
Aug 28, 2002 20.43 21.10 20.15 21.01 1,047,500 +0.70(+3.45%)
Aug 27, 2002 20.56 20.65 19.86 20.31 1,312,500 -0.25(-1.22%)
Aug 26, 2002 20.90 21.75 18.50 20.56 3,279,800 -0.98(-4.55%)
Aug 23, 2002 21.45 22.05 21.45 21.54 814,600 -0.71(-3.19%)
Aug 22, 2002 22.95 22.95 21.85 22.25 676,100 -0.45(-1.98%)
Aug 21, 2002 23.33 22.72 21.90 22.70 478,800 +0.40(+1.79%)
Aug 20, 2002 22.70 22.70 21.58 22.30 758,600 -1.09(-4.66%)
Aug 16, 2002 22.75 23.70 22.31 23.39 919,100 +0.67(+2.95%)
Aug 15, 2002 22.85 23.00 22.10 22.72 922,800 -0.13(-0.57%)
Aug 14, 2002 23.57 23.57 22.45 22.85 860,000 -0.70(-2.97%)
Aug 13, 2002 25.30 25.30 23.45 23.55 1,128,500 -2.20(-8.54%)
Aug 12, 2002 25.65 25.80 25.25 25.75 378,500 +0.76(+3.04%)
Aug 07, 2002 24.55 24.99 24.25 24.99 371,600 +0.46(+1.88%)
Aug 06, 2002 24.48 25.15 24.45 24.53 745,400 +0.08(+0.33%)
Aug 05, 2002 24.71 25.05 24.03 24.45 604,800 -0.11(-0.45%)
Aug 02, 2002 25.14 25.50 24.21 24.56 475,300 -0.45(-1.80%)
Aug 01, 2002 25.50 25.60 24.74 25.01 360,700 -0.69(-2.68%)
Jul 31, 2002 25.40 25.70 24.00 25.70 598,900 +0.36(+1.42%)
Jul 30, 2002 24.85 25.64 24.35 25.34 737,300 +0.47(+1.89%)
Jul 29, 2002 24.05 25.05 23.75 24.87 795,600 +1.07(+4.50%)
Jul 26, 2002 24.40 24.46 23.27 23.80 504,900 -0.67(-2.74%)
Jul 25, 2002 23.76 24.47 23.04 24.47 605,300 +0.69(+2.90%)
Jul 24, 2002 21.65 23.99 21.50 23.78 792,500 +1.97(+9.03%)
Jul 23, 2002 22.25 22.25 21.30 21.81 849,000 -0.44(-1.98%)
Jul 22, 2002 22.70 23.00 21.75 22.25 658,500 -0.50(-2.20%)
Jul 19, 2002 23.00 23.36 22.55 22.75 708,500 -0.60(-2.57%)
Jul 17, 2002 24.10 24.60 23.10 23.35 926,700 +0.25(+1.08%)
Jul 12, 2002 24.00 24.10 22.90 23.10 708,900 -0.50(-2.12%)
Jul 11, 2002 23.02 23.60 22.65 23.60 630,300 +0.35(+1.51%)
Jul 10, 2002 24.60 24.65 22.19 23.25 716,700 -1.30(-5.30%)
Jul 09, 2002 25.15 25.15 24.55 24.55 372,000 -0.66(-2.62%)
Jul 08, 2002 24.95 25.21 24.95 25.21 652,900 +0.19(+0.76%)
Jul 05, 2002 24.95 25.19 24.72 25.02 271,100 +0.46(+1.87%)
Jul 04, 2002 25.15 26.30 24.10 24.56 730,500 +0.00(+0.00%)
Jul 03, 2002 25.15 26.30 24.10 24.56 730,500 -0.66(-2.62%)
Jul 02, 2002 26.70 26.70 25.08 25.22 1,020,000 -1.38(-5.19%)
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.