Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 19.13 19.50 18.57 18.57 229,500 -0.69(-3.60%)
Oct 30, 2002 19.43 19.43 19.13 19.27 188,000 +0.05(+0.28%)
Oct 29, 2002 19.23 19.57 19.14 19.21 184,480 -0.12(-0.62%)
Oct 28, 2002 19.63 19.83 18.67 19.33 174,900 -0.30(-1.53%)
Oct 25, 2002 19.92 19.96 19.17 19.63 192,860 -0.12(-0.61%)
Oct 24, 2002 20.12 20.29 19.73 19.75 115,400 -0.34(-1.69%)
Oct 23, 2002 20.32 20.32 19.84 20.09 178,700 -0.06(-0.30%)
Oct 22, 2002 20.85 21.63 20.14 20.15 185,600 -0.61(-2.95%)
Oct 21, 2002 19.97 20.83 19.87 20.77 90,700 +0.73(+3.66%)
Oct 18, 2002 19.96 20.20 19.83 20.03 80,701 +0.07(+0.36%)
Oct 17, 2002 19.87 20.10 19.73 19.96 172,400 +0.22(+1.12%)
Oct 16, 2002 20.34 20.34 19.67 19.74 172,600 -0.69(-3.40%)
Oct 15, 2002 20.47 21.03 20.27 20.43 280,200 +0.27(+1.32%)
Oct 14, 2002 20.10 20.33 19.90 20.17 176,900 +0.00(+0.00%)
Oct 11, 2002 19.19 20.61 19.19 20.17 386,430 +0.92(+4.78%)
Oct 10, 2002 18.73 19.57 18.63 19.25 232,300 +0.57(+3.07%)
Oct 09, 2002 18.59 18.75 18.27 18.67 169,700 +0.08(+0.43%)
Oct 08, 2002 18.53 18.83 18.31 18.59 146,400 +0.20(+1.09%)
Oct 07, 2002 18.60 18.70 18.32 18.39 189,900 -0.27(-1.46%)
Oct 04, 2002 19.79 19.79 18.35 18.67 380,700 -1.23(-6.17%)
Oct 03, 2002 20.00 21.00 19.89 19.89 129,350 -0.11(-0.53%)
Oct 02, 2002 20.45 21.09 19.81 20.00 214,500 -0.73(-3.54%)
Oct 01, 2002 20.10 20.96 20.10 20.73 267,500 +0.62(+3.08%)
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%)
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.