Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 23.15 23.26 22.25 22.53 378,500 -0.73(-3.14%)
Oct 30, 2002 22.58 23.60 22.07 23.26 3,500,000 +1.34(+6.11%)
Oct 29, 2002 20.20 21.99 20.00 21.92 499,800 +1.27(+6.15%)
Oct 28, 2002 21.80 22.00 20.42 20.65 498,200 -1.20(-5.49%)
Oct 25, 2002 22.30 22.40 21.42 21.85 616,000 -0.59(-2.63%)
Oct 24, 2002 22.73 23.06 22.35 22.44 348,900 -0.04(-0.18%)
Oct 23, 2002 22.24 22.48 21.99 22.48 455,600 +0.31(+1.40%)
Oct 22, 2002 22.19 22.28 21.75 22.17 303,000 -0.08(-0.36%)
Oct 21, 2002 20.80 22.48 20.53 22.25 478,600 +1.30(+6.21%)
Oct 18, 2002 21.61 21.65 20.76 20.95 516,000 -0.41(-1.92%)
Oct 17, 2002 22.45 22.54 21.10 21.36 953,800 -0.79(-3.57%)
Oct 16, 2002 22.30 22.60 21.82 22.15 530,500 -0.24(-1.07%)
Oct 15, 2002 22.24 22.92 22.17 22.39 603,100 +0.39(+1.77%)
Oct 14, 2002 22.00 22.49 21.80 22.00 363,600 -0.36(-1.61%)
Oct 11, 2002 22.03 22.72 22.03 22.36 432,800 +0.36(+1.64%)
Oct 10, 2002 20.70 22.40 20.62 22.00 741,500 +1.12(+5.36%)
Oct 09, 2002 21.27 21.60 20.32 20.88 782,100 -0.99(-4.53%)
Oct 08, 2002 21.85 22.02 20.85 21.87 730,500 +0.17(+0.78%)
Oct 07, 2002 21.80 22.21 21.70 21.70 298,500 +0.05(+0.23%)
Oct 04, 2002 22.34 22.56 21.63 21.65 672,400 -0.66(-2.96%)
Oct 03, 2002 22.35 22.70 22.04 22.31 1,080,000 -0.09(-0.40%)
Oct 02, 2002 22.90 22.93 22.20 22.40 328,800 -0.25(-1.10%)
Oct 01, 2002 22.17 22.74 21.72 22.65 1,470,000 +0.71(+3.24%)
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%)
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.