Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 15.50 15.90 15.50 15.78 112,626 +0.18(+1.15%)
Oct 30, 2002 14.89 15.71 14.89 15.60 145,956 +0.78(+5.26%)
Oct 29, 2002 15.94 15.94 14.41 14.82 88,300 -0.97(-6.14%)
Oct 28, 2002 15.68 16.09 15.05 15.79 124,900 +0.12(+0.77%)
Oct 25, 2002 14.96 15.71 14.96 15.67 82,280 +0.60(+3.98%)
Oct 24, 2002 13.25 15.16 13.25 15.07 252,000 +0.68(+4.73%)
Oct 23, 2002 13.20 14.55 13.20 14.39 85,000 +0.89(+6.59%)
Oct 22, 2002 13.91 14.25 13.41 13.50 96,100 -0.79(-5.53%)
Oct 21, 2002 13.35 14.30 13.00 14.29 62,300 +0.84(+6.25%)
Oct 18, 2002 13.42 13.50 13.04 13.45 44,400 +0.03(+0.22%)
Oct 17, 2002 12.64 13.47 12.50 13.42 94,000 +1.10(+8.93%)
Oct 16, 2002 12.27 12.61 12.01 12.32 108,100 -0.32(-2.53%)
Oct 15, 2002 11.72 12.70 11.72 12.64 69,800 +1.03(+8.87%)
Oct 14, 2002 11.48 12.00 11.29 11.61 63,159 -0.05(-0.43%)
Oct 11, 2002 10.82 11.67 10.81 11.66 77,600 +0.92(+8.57%)
Oct 10, 2002 9.980 10.82 9.980 10.74 52,600 +0.75(+7.51%)
Oct 09, 2002 9.990 10.62 9.900 9.990 91,200 -0.10(-0.99%)
Oct 08, 2002 10.05 10.29 9.780 10.09 132,000 +0.10(+1.00%)
Oct 07, 2002 10.80 10.80 9.900 9.990 147,122 -0.73(-6.81%)
Oct 04, 2002 11.35 11.35 10.47 10.72 77,740 -0.43(-3.86%)
Oct 03, 2002 11.60 11.68 11.10 11.15 120,732 -0.49(-4.21%)
Oct 02, 2002 11.80 12.35 11.64 11.64 136,924 -0.30(-2.51%)
Oct 01, 2002 11.45 12.05 11.03 11.94 117,500 +0.64(+5.66%)
Sep 30, 2002 11.43 11.45 10.80 11.30 232,700 -0.19(-1.65%)
Sep 27, 2002 12.03 12.09 11.41 11.49 155,500 -0.66(-5.43%)
Sep 26, 2002 12.38 12.54 12.00 12.15 190,300 -0.02(-0.16%)
Sep 25, 2002 11.99 12.25 11.55 12.17 213,700 +0.43(+3.66%)
Sep 24, 2002 12.16 12.70 11.74 11.74 203,103 -0.49(-4.01%)
Sep 23, 2002 13.13 13.13 12.11 12.23 80,100 -0.78(-6.00%)
Sep 20, 2002 13.33 13.78 12.98 13.01 156,451 -0.37(-2.77%)
Sep 19, 2002 13.93 14.01 13.30 13.38 75,400 -0.58(-4.15%)
Sep 18, 2002 14.17 14.33 13.85 13.96 58,700 -0.31(-2.17%)
Sep 17, 2002 14.41 14.75 14.25 14.27 53,695 +0.06(+0.42%)
Sep 16, 2002 14.46 14.70 14.15 14.21 47,800 -0.47(-3.20%)
Sep 13, 2002 14.68 14.95 14.22 14.68 101,500 -0.10(-0.68%)
Sep 12, 2002 14.92 15.12 14.69 14.78 73,533 -0.37(-2.44%)
Sep 11, 2002 15.24 15.97 14.95 15.15 78,900 +0.02(+0.13%)
Sep 10, 2002 14.38 15.25 14.38 15.13 60,700 +0.96(+6.77%)
Sep 09, 2002 14.34 14.34 13.63 14.17 23,500 -0.13(-0.92%)
Sep 06, 2002 13.76 14.45 13.76 14.30 43,000 +0.54(+3.93%)
Sep 05, 2002 14.36 14.37 13.68 13.76 68,100 -0.61(-4.24%)
Sep 04, 2002 13.65 14.37 13.62 14.37 62,400 +0.65(+4.74%)
Sep 03, 2002 13.89 14.15 13.64 13.72 58,100 -0.43(-3.04%)
Aug 30, 2002 14.24 14.25 13.85 14.15 99,700 -0.10(-0.70%)
Aug 29, 2002 14.02 14.36 13.55 14.25 71,450 +0.16(+1.14%)
Aug 28, 2002 14.82 14.83 14.04 14.09 172,614 -0.76(-5.12%)
Aug 27, 2002 15.85 15.92 14.85 14.85 104,100 -1.00(-6.31%)
Aug 26, 2002 15.97 16.04 15.67 15.85 154,200 -0.15(-0.94%)
Aug 23, 2002 16.75 17.06 15.97 16.00 84,077 -1.03(-6.05%)
Aug 22, 2002 16.99 17.36 16.55 17.03 51,000 +0.00(+0.00%)
Aug 21, 2002 16.28 17.03 15.99 17.03 51,200 +1.00(+6.24%)
Aug 20, 2002 16.25 16.31 15.91 16.03 67,900 +0.11(+0.69%)
Aug 16, 2002 15.19 16.00 15.17 15.92 89,800 +0.71(+4.67%)
Aug 15, 2002 15.30 15.70 14.87 15.21 73,352 +0.13(+0.86%)
Aug 14, 2002 14.70 15.25 14.03 15.08 74,800 +0.58(+4.00%)
Aug 13, 2002 14.93 15.50 14.13 14.50 142,700 -0.49(-3.27%)
Aug 12, 2002 15.21 15.31 14.89 14.99 60,800 -0.17(-1.12%)
Aug 07, 2002 14.85 15.40 14.40 15.16 107,702 +0.65(+4.48%)
Aug 06, 2002 13.90 15.24 13.80 14.51 206,202 +0.87(+6.38%)
Aug 05, 2002 14.75 14.80 13.62 13.64 110,199 -1.27(-8.52%)
Aug 02, 2002 14.96 15.15 14.75 14.91 147,834 -0.31(-2.03%)
Aug 01, 2002 15.32 15.71 14.90 15.22 178,800 -0.35(-2.25%)
Jul 31, 2002 15.71 16.19 15.15 15.57 133,500 -0.44(-2.75%)
Jul 30, 2002 16.01 16.44 15.23 16.01 241,263 +0.58(+3.76%)
Jul 29, 2002 14.54 15.69 14.50 15.43 151,166 +1.08(+7.53%)
Jul 26, 2002 14.90 15.75 14.30 14.35 183,200 -0.78(-5.16%)
Jul 25, 2002 16.28 16.40 14.85 15.13 181,866 -1.52(-9.13%)
Jul 24, 2002 16.21 16.90 15.06 16.65 187,600 +0.11(+0.67%)
Jul 23, 2002 17.24 17.35 16.28 16.54 207,249 -0.59(-3.44%)
Jul 22, 2002 17.20 17.41 16.90 17.13 123,090 +0.13(+0.76%)
Jul 19, 2002 16.26 17.54 16.25 17.00 220,200 -1.00(-5.56%)
Jul 17, 2002 18.15 18.71 17.25 18.00 158,800 +0.71(+4.11%)
Jul 12, 2002 17.65 18.06 17.25 17.29 88,500 -0.42(-2.37%)
Jul 11, 2002 17.20 18.13 16.50 17.71 137,200 +0.25(+1.43%)
Jul 10, 2002 17.75 17.75 17.10 17.46 85,200 -0.12(-0.68%)
Jul 09, 2002 17.70 17.70 17.58 17.58 113,600 -0.12(-0.68%)
Jul 08, 2002 19.50 19.50 17.70 17.70 101,700 -1.80(-9.23%)
Jul 05, 2002 17.26 19.50 17.26 19.50 84,500 +2.22(+12.84%)
Jul 04, 2002 17.00 17.48 16.91 17.28 114,600 +0.00(+0.00%)
Jul 03, 2002 17.00 17.48 16.91 17.28 114,600 +0.18(+1.05%)
Jul 02, 2002 17.89 17.90 16.98 17.10 160,300 -0.49(-2.79%)
Jul 01, 2002 17.65 17.99 17.26 17.59 198,200 +0.31(+1.79%)
Jun 28, 2002 18.18 19.12 17.21 17.28 189,400 -0.90(-4.95%)
Jun 27, 2002 17.41 18.60 17.40 18.18 156,200 +0.52(+2.94%)
Jun 26, 2002 17.00 18.21 16.85 17.66 149,700 +0.36(+2.08%)
Jun 25, 2002 18.25 18.65 17.00 17.30 304,500 +1.07(+6.59%)
Jun 21, 2002 17.83 18.10 17.22 16.23 545,700 -1.24(-7.10%)
Jun 20, 2002 18.11 18.15 17.00 17.47 214,700 -0.53(-2.94%)
Jun 19, 2002 18.70 19.00 17.50 18.00 102,300 -0.75(-4.00%)
Jun 18, 2002 19.46 19.95 18.75 18.75 104,800 -0.15(-0.79%)
Jun 17, 2002 18.81 19.15 18.30 18.90 76,100 +0.58(+3.17%)
Jun 14, 2002 18.10 18.83 17.50 18.32 70,700 -0.55(-2.91%)
Jun 12, 2002 19.10 19.15 18.40 18.87 126,000 +0.12(+0.64%)
Jun 11, 2002 19.85 20.20 18.75 18.75 108,800 -1.15(-5.78%)
Jun 10, 2002 20.35 21.00 19.56 19.90 136,500 -0.62(-3.02%)
Jun 07, 2002 19.54 20.69 19.05 20.52 139,900 +0.40(+1.99%)
Jun 06, 2002 20.65 21.28 19.75 20.12 201,900 -0.77(-3.69%)
Jun 05, 2002 22.05 22.42 20.71 20.89 130,600 -3.61(-14.73%)
May 31, 2002 23.76 24.58 23.76 24.50 126,600 +0.20(+0.82%)
May 28, 2002 24.02 24.34 23.66 24.30 61,600 +0.30(+1.25%)
May 27, 2002 25.10 25.22 23.92 24.00 159,400 +0.00(+0.00%)
May 24, 2002 25.10 25.22 23.92 24.00 158,400 -1.41(-5.55%)
May 23, 2002 25.89 25.90 23.84 25.41 145,400 -0.49(-1.89%)
May 22, 2002 25.02 26.03 24.94 25.90 115,000 +0.65(+2.57%)
May 21, 2002 26.13 26.34 24.95 25.25 76,800 -0.92(-3.52%)
May 20, 2002 25.70 26.31 25.58 26.17 87,500 +0.37(+1.43%)
May 17, 2002 27.15 28.48 25.20 25.80 210,200 -1.10(-4.09%)
May 16, 2002 27.43 27.43 26.30 26.90 99,200 -0.15(-0.55%)
May 15, 2002 27.10 28.26 26.50 27.05 164,800 -0.29(-1.06%)
May 14, 2002 26.24 27.50 26.24 27.34 97,200 +1.79(+7.01%)
May 13, 2002 25.19 26.15 24.41 25.55 153,800 +0.86(+3.48%)
May 10, 2002 27.25 27.42 24.65 24.69 166,900 -1.77(-6.69%)
May 09, 2002 27.31 28.08 26.43 26.46 90,100 -0.94(-3.43%)
May 08, 2002 26.30 28.00 26.15 27.40 136,500 +1.70(+6.61%)
May 07, 2002 25.99 26.20 25.11 25.70 182,900 -0.11(-0.43%)
May 06, 2002 26.67 27.65 25.59 25.81 141,100 -0.98(-3.66%)
May 03, 2002 27.12 27.50 26.20 26.79 75,300 -0.46(-1.69%)
May 02, 2002 28.14 28.30 27.02 27.25 114,700 -0.89(-3.16%)
May 01, 2002 28.25 28.75 27.14 28.14 122,800 +0.13(+0.46%)
Apr 30, 2002 27.77 29.20 27.77 28.01 202,900 -0.23(-0.81%)
Apr 29, 2002 27.65 28.39 26.79 28.24 120,100 +0.46(+1.66%)
Apr 26, 2002 27.91 28.74 27.60 27.78 167,100 -0.06(-0.22%)
Apr 25, 2002 27.20 28.05 25.81 27.84 340,400 +0.65(+2.39%)
Apr 24, 2002 27.00 28.30 27.00 27.19 135,300 +0.15(+0.55%)
Apr 23, 2002 27.70 28.71 27.00 27.04 56,500 -0.45(-1.64%)
Apr 22, 2002 28.20 28.20 26.60 27.49 78,000 -0.79(-2.79%)
Apr 19, 2002 27.90 28.40 27.50 28.28 90,000 +0.08(+0.28%)
Apr 18, 2002 29.28 29.28 27.31 28.20 92,100 -0.95(-3.26%)
Apr 17, 2002 29.65 30.65 29.15 29.15 168,600 -0.55(-1.85%)
Apr 16, 2002 28.59 29.88 28.51 29.70 215,300 +1.41(+4.98%)
Apr 15, 2002 27.31 28.29 27.08 28.29 51,100 +0.52(+1.87%)
Apr 12, 2002 26.30 27.77 25.90 27.77 108,800 +1.57(+5.99%)
Apr 11, 2002 27.70 28.28 25.70 26.20 93,000 -1.60(-5.75%)
Apr 10, 2002 27.68 28.05 27.35 27.80 118,800 -0.08(-0.29%)
Apr 09, 2002 28.00 28.50 27.45 27.88 71,700 -0.51(-1.80%)
Apr 08, 2002 27.64 28.47 27.25 28.39 109,800 +0.74(+2.68%)
Apr 05, 2002 27.72 28.33 27.51 27.65 133,200 -0.07(-0.25%)
Apr 04, 2002 27.00 27.89 27.00 27.72 245,600 +0.63(+2.33%)
Apr 03, 2002 27.91 28.10 26.71 27.09 100,500 -0.76(-2.73%)
Apr 02, 2002 28.89 28.99 27.35 27.85 140,100 -0.66(-2.31%)
Apr 01, 2002 28.68 28.95 27.81 28.51 183,200 +0.02(+0.07%)
Mar 29, 2002 29.18 29.25 28.49 28.49 103,500 +0.00(+0.00%)
Mar 28, 2002 29.18 29.25 28.49 28.49 102,600 -0.51(-1.76%)
Mar 27, 2002 28.12 29.00 28.10 29.00 107,300 +0.75(+2.65%)
Mar 26, 2002 29.00 29.00 27.40 28.25 174,200 -0.47(-1.64%)
Mar 25, 2002 28.86 29.30 27.77 28.72 185,600 -0.12(-0.42%)
Mar 22, 2002 28.15 29.93 28.00 28.84 758,500 +1.59(+5.83%)
Mar 21, 2002 25.53 27.25 25.00 27.25 275,500 +1.58(+6.16%)
Mar 20, 2002 26.50 26.80 25.67 25.67 83,800 -1.17(-4.36%)
Mar 19, 2002 27.01 27.10 26.31 26.84 102,000 -0.21(-0.78%)
Mar 18, 2002 27.35 27.90 26.82 27.05 133,000 -0.20(-0.73%)
Mar 15, 2002 27.21 27.80 27.00 27.25 116,700 -0.21(-0.76%)
Mar 14, 2002 27.93 28.15 27.25 27.46 57,600 -0.47(-1.68%)
Mar 13, 2002 28.07 28.22 27.19 27.93 72,800 -0.22(-0.78%)
Mar 12, 2002 27.21 28.75 27.10 28.15 137,300 -0.48(-1.68%)
Mar 11, 2002 28.77 29.18 28.20 28.63 189,200 -0.71(-2.42%)
Mar 08, 2002 29.00 29.75 28.15 29.34 148,400 +0.04(+0.14%)
Mar 07, 2002 28.64 29.50 28.44 29.30 391,700 +0.68(+2.38%)
Mar 06, 2002 28.29 28.65 26.89 28.62 393,800 +0.31(+1.10%)
Mar 05, 2002 27.30 28.45 26.76 28.31 327,400 +0.36(+1.29%)
Mar 04, 2002 24.80 27.95 24.75 27.95 366,000 +3.28(+13.30%)
Mar 01, 2002 23.09 24.74 23.08 24.67 367,400 +1.63(+7.07%)
Feb 28, 2002 24.05 24.25 22.82 23.04 84,900 -0.47(-2.00%)
Feb 27, 2002 25.00 25.20 23.02 23.51 330,300 -1.37(-5.51%)
Feb 26, 2002 24.25 24.99 24.14 24.88 170,300 +0.87(+3.62%)
Feb 25, 2002 22.40 24.15 22.31 24.01 148,900 +1.29(+5.68%)
Feb 22, 2002 22.50 22.75 21.95 22.72 58,600 +0.20(+0.89%)
Feb 21, 2002 21.66 23.09 21.65 22.52 175,600 +0.62(+2.83%)
Feb 20, 2002 22.04 22.05 21.73 21.90 111,200 +0.02(+0.09%)
Feb 19, 2002 21.39 22.31 21.39 21.88 337,900 -0.05(-0.23%)
Feb 18, 2002 21.02 22.25 21.02 21.93 221,000 +0.00(+0.00%)
Feb 15, 2002 21.02 22.25 21.02 21.93 220,600 +0.90(+4.28%)
Feb 14, 2002 21.00 21.14 20.63 21.03 126,300 +0.03(+0.14%)
Feb 13, 2002 20.49 21.00 20.22 21.00 50,500 +0.73(+3.60%)
Feb 12, 2002 20.06 20.59 19.66 20.27 48,900 +0.26(+1.30%)
Feb 11, 2002 19.80 20.09 19.70 20.01 43,500 +0.26(+1.32%)
Feb 08, 2002 19.46 19.80 19.21 19.75 173,000 +0.32(+1.65%)
Feb 07, 2002 19.50 19.54 19.27 19.43 54,900 +0.15(+0.78%)
Feb 06, 2002 19.05 19.50 19.05 19.28 45,200 -0.15(-0.77%)
Feb 05, 2002 19.01 19.43 19.00 19.43 30,500 +0.01(+0.05%)
Feb 04, 2002 19.75 20.25 19.16 19.42 133,900 +0.18(+0.94%)
Feb 01, 2002 20.00 20.40 19.24 19.24 106,100 -0.96(-4.75%)
Jan 31, 2002 19.75 20.20 19.66 20.20 76,100 +0.55(+2.80%)
Jan 30, 2002 19.02 19.75 18.75 19.65 52,000 +0.65(+3.42%)
Jan 29, 2002 19.27 19.75 18.91 19.00 44,200 -0.27(-1.40%)
Jan 28, 2002 19.25 19.30 18.40 19.27 36,200 +0.07(+0.36%)
Jan 25, 2002 18.11 19.25 18.10 19.20 105,900 +0.55(+2.95%)
Jan 24, 2002 19.10 19.10 18.65 18.65 19,400 -0.25(-1.32%)
Jan 23, 2002 18.08 19.00 18.08 18.90 31,200 +0.70(+3.85%)
Jan 22, 2002 19.00 19.10 18.06 18.20 47,800 -0.74(-3.91%)
Jan 21, 2002 19.37 19.70 18.51 18.94 61,700 +0.00(+0.00%)
Jan 18, 2002 19.37 19.70 18.51 18.94 61,600 -0.44(-2.27%)
Jan 17, 2002 20.00 20.15 19.03 19.38 60,200 -0.69(-3.44%)
Jan 16, 2002 20.26 20.30 19.85 20.07 73,400 -0.93(-4.43%)
Jan 15, 2002 21.23 21.23 20.55 21.00 55,100 -0.47(-2.19%)
Jan 14, 2002 21.50 21.75 21.00 21.47 35,000 +0.03(+0.14%)
Jan 11, 2002 21.41 21.92 21.41 21.44 27,200 -0.49(-2.23%)
Jan 10, 2002 21.95 22.16 21.31 21.93 38,100 +2.18(+11.04%)
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.