Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 12.94 13.34 12.83 13.14 3,613,926 -0.10(-0.75%)
Sep 27, 2002 13.74 13.74 13.24 13.24 2,933,421 -0.50(-3.67%)
Sep 26, 2002 13.49 13.82 13.44 13.75 4,129,756 +0.33(+2.45%)
Sep 25, 2002 13.22 13.45 13.02 13.42 3,023,475 +0.40(+3.09%)
Sep 24, 2002 13.12 13.28 12.86 13.02 3,985,754 -0.28(-2.12%)
Sep 23, 2002 13.12 13.43 13.10 13.30 2,697,382 -0.07(-0.55%)
Sep 20, 2002 13.34 13.47 13.21 13.37 4,756,738 -0.05(-0.34%)
Sep 19, 2002 13.51 13.81 13.34 13.42 4,131,455 -0.36(-2.59%)
Sep 18, 2002 13.74 13.90 13.27 13.78 3,791,203 -0.16(-1.12%)
Sep 17, 2002 14.69 14.69 13.87 13.93 3,156,858 -0.43(-3.02%)
Sep 16, 2002 14.35 14.38 14.04 14.36 2,767,472 +0.01(+0.10%)
Sep 13, 2002 14.71 14.71 14.21 14.35 5,768,009 -0.62(-4.13%)
Sep 12, 2002 15.10 15.29 14.90 14.97 2,311,536 -0.20(-1.30%)
Sep 11, 2002 15.43 15.52 15.11 15.17 1,538,570 +0.03(+0.19%)
Sep 10, 2002 15.27 15.29 15.01 15.14 2,187,216 -0.09(-0.58%)
Sep 09, 2002 15.18 15.29 14.97 15.23 2,734,339 -0.03(-0.19%)
Sep 06, 2002 15.17 15.25 14.85 15.25 3,248,328 +0.23(+1.50%)
Sep 05, 2002 14.83 15.11 14.62 15.03 2,555,079 -0.03(-0.21%)
Sep 04, 2002 15.05 15.12 14.79 15.06 2,628,284 +0.01(+0.05%)
Sep 03, 2002 15.40 15.40 14.97 15.05 3,435,516 -0.36(-2.31%)
Aug 30, 2002 15.27 15.68 15.20 15.41 1,658,501 +0.11(+0.74%)
Aug 29, 2002 15.36 15.44 15.08 15.30 2,400,033 -0.32(-2.06%)
Aug 28, 2002 15.82 15.86 15.47 15.62 1,448,374 -0.22(-1.38%)
Aug 27, 2002 16.23 16.31 15.78 15.84 2,527,185 -0.10(-0.62%)
Aug 26, 2002 15.84 16.07 15.65 15.94 2,017,585 +0.10(+0.62%)
Aug 23, 2002 16.01 16.01 15.77 15.84 2,007,815 -0.18(-1.10%)
Aug 22, 2002 15.68 16.10 15.58 16.01 2,423,963 +0.31(+2.00%)
Aug 21, 2002 15.77 15.80 15.47 15.70 2,382,050 +0.07(+0.47%)
Aug 20, 2002 15.66 15.72 15.47 15.63 2,397,626 -0.16(-0.98%)
Aug 19, 2002 15.38 15.81 15.33 15.78 2,992,041 +0.43(+2.83%)
Aug 16, 2002 15.51 15.52 15.28 15.35 3,389,640 -0.25(-1.59%)
Aug 15, 2002 15.71 15.87 15.47 15.59 3,397,711 -0.06(-0.36%)
Aug 14, 2002 15.45 15.70 15.19 15.65 4,946,759 +0.04(+0.27%)
Aug 13, 2002 15.86 16.05 15.56 15.61 4,068,446 -0.01(-0.05%)
Aug 12, 2002 15.57 15.68 15.20 15.62 1,854,468 -0.12(-0.79%)
Aug 09, 2002 15.64 15.88 15.41 15.74 2,758,126 +0.01(+0.05%)
Aug 08, 2002 15.29 15.87 15.18 15.73 2,537,946 +0.60(+3.97%)
Aug 07, 2002 15.24 15.33 14.61 15.13 2,260,845 +0.16(+1.08%)
Aug 06, 2002 14.51 15.34 14.51 14.97 2,904,111 +0.70(+4.93%)
Aug 05, 2002 14.60 14.76 14.23 14.27 3,124,999 -0.42(-2.88%)
Aug 02, 2002 15.29 15.36 14.43 14.69 3,842,460 -0.59(-3.84%)
Aug 01, 2002 15.68 15.82 15.13 15.28 4,577,763 -0.51(-3.22%)
Jul 31, 2002 16.07 16.07 15.46 15.78 3,064,679 -0.22(-1.35%)
Jul 30, 2002 16.12 16.14 15.54 16.00 2,823,685 -0.21(-1.29%)
Jul 29, 2002 15.68 16.24 15.54 16.21 2,988,926 +0.83(+5.40%)
Jul 26, 2002 15.22 15.41 15.11 15.38 2,159,322 +0.27(+1.78%)
Jul 25, 2002 15.08 15.36 14.58 15.11 3,251,443 -0.14(-0.95%)
Jul 24, 2002 14.04 15.25 13.79 15.25 4,426,822 +1.13(+8.00%)
Jul 23, 2002 14.35 14.57 14.09 14.12 3,785,822 -0.22(-1.55%)
Jul 22, 2002 14.55 15.04 14.12 14.35 4,533,019 -0.28(-1.88%)
Jul 19, 2002 15.07 15.20 14.62 14.62 3,810,884 -0.45(-2.98%)
Jul 18, 2002 15.11 15.25 14.89 15.07 3,230,062 -0.20(-1.32%)
Jul 17, 2002 15.27 15.59 15.11 15.27 4,007,418 +0.09(+0.58%)
Jul 16, 2002 14.21 15.37 14.21 15.18 12,142,753 -0.77(-4.85%)
Jul 15, 2002 16.07 16.07 15.17 15.96 3,377,887 -0.11(-0.68%)
Jul 12, 2002 15.92 16.31 15.68 16.07 2,766,905 +0.15(+0.95%)
Jul 11, 2002 15.96 16.00 15.42 15.92 3,730,883 -0.15(-0.95%)
Jul 10, 2002 16.82 16.84 16.01 16.07 3,040,325 -0.58(-3.46%)
Jul 09, 2002 16.86 17.24 16.64 16.64 2,239,464 -0.25(-1.51%)
Jul 08, 2002 17.02 17.16 16.74 16.90 2,360,811 -0.14(-0.81%)
Jul 05, 2002 16.35 17.03 16.35 17.03 1,663,032 +0.73(+4.46%)
Jul 04, 2002 16.60 16.77 15.84 16.31 4,147,456 +0.00(+0.00%)
Jul 03, 2002 16.60 16.77 15.84 16.31 4,147,456 -0.35(-2.08%)
Jul 02, 2002 17.00 17.09 16.44 16.65 2,924,076 -0.30(-1.75%)
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.