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%)
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.