Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 18.25 18.42 17.94 18.00 4,033,283 -0.20(-1.12%)
Oct 30, 2002 18.16 18.26 17.90 18.20 3,836,433 +0.17(+0.96%)
Oct 29, 2002 17.87 18.11 17.48 18.03 5,854,272 +0.23(+1.27%)
Oct 28, 2002 18.12 18.27 17.71 17.80 3,907,193 -0.15(-0.84%)
Oct 25, 2002 17.48 18.13 17.41 17.95 3,985,799 +0.26(+1.44%)
Oct 24, 2002 18.27 18.56 17.53 17.70 5,975,574 +0.03(+0.17%)
Oct 23, 2002 17.39 17.83 17.29 17.67 3,667,116 +0.11(+0.60%)
Oct 22, 2002 17.74 17.89 17.31 17.56 3,482,237 -0.53(-2.91%)
Oct 21, 2002 16.98 18.19 16.95 18.09 4,666,792 +1.11(+6.51%)
Oct 18, 2002 16.54 17.10 16.43 16.98 5,434,637 +0.23(+1.39%)
Oct 17, 2002 16.69 16.99 16.33 16.75 7,601,177 +0.71(+4.45%)
Oct 16, 2002 16.69 16.69 15.94 16.04 4,722,920 -0.76(-4.52%)
Oct 15, 2002 16.73 16.83 16.39 16.80 6,531,939 +1.02(+6.48%)
Oct 14, 2002 15.75 16.05 15.50 15.77 3,818,876 -0.38(-2.33%)
Oct 11, 2002 15.19 16.32 15.15 16.15 7,977,052 +1.41(+9.59%)
Oct 10, 2002 14.44 14.91 14.11 14.74 12,585,056 +0.30(+2.08%)
Oct 09, 2002 14.59 14.85 14.32 14.44 5,056,633 -0.40(-2.69%)
Oct 08, 2002 15.41 15.49 14.44 14.83 6,274,572 -0.26(-1.69%)
Oct 07, 2002 15.41 15.79 14.81 15.09 5,957,485 +0.02(+0.15%)
Oct 04, 2002 16.65 16.69 14.98 15.07 6,930,958 -1.20(-7.35%)
Oct 03, 2002 16.30 16.71 16.04 16.26 4,442,011 -0.20(-1.23%)
Oct 02, 2002 17.25 17.47 16.35 16.47 3,841,221 -0.78(-4.53%)
Oct 01, 2002 16.62 17.56 16.43 17.25 4,651,629 +0.96(+5.91%)
Sep 30, 2002 16.65 16.65 16.04 16.28 5,376,912 -0.56(-3.30%)
Sep 27, 2002 17.37 17.62 16.73 16.84 5,255,212 -0.75(-4.27%)
Sep 26, 2002 17.41 18.01 17.32 17.59 6,704,581 +0.33(+1.92%)
Sep 25, 2002 16.90 17.59 16.58 17.26 4,557,593 +0.89(+5.47%)
Sep 24, 2002 17.27 17.41 16.36 16.37 6,208,069 -0.90(-5.22%)
Sep 23, 2002 17.48 17.71 17.20 17.27 5,058,096 -0.51(-2.87%)
Sep 20, 2002 17.59 17.93 17.55 17.78 8,594,867 +0.56(+3.23%)
Sep 19, 2002 17.67 17.77 16.99 17.22 6,539,121 -0.82(-4.54%)
Sep 18, 2002 18.16 18.35 17.71 18.04 5,882,735 -0.41(-2.20%)
Sep 17, 2002 18.80 18.83 18.19 18.45 11,941,305 -0.08(-0.45%)
Sep 16, 2002 17.69 18.53 17.69 18.53 16,211,472 +0.82(+4.63%)
Sep 13, 2002 18.24 18.65 17.66 17.71 39,096,404 -3.59(-16.87%)
Sep 12, 2002 21.44 21.89 21.16 21.31 8,907,964 -0.14(-0.63%)
Sep 11, 2002 22.58 22.71 21.42 21.44 7,596,255 -1.26(-5.56%)
Sep 10, 2002 22.71 23.16 22.52 22.71 3,381,419 +0.03(+0.13%)
Sep 09, 2002 22.82 22.83 22.48 22.68 2,718,515 -0.17(-0.76%)
Sep 06, 2002 22.65 22.93 22.48 22.85 2,601,869 +0.48(+2.15%)
Sep 05, 2002 22.52 22.52 22.16 22.37 4,284,266 -0.26(-1.13%)
Sep 04, 2002 22.29 22.70 22.10 22.62 3,648,628 +0.74(+3.37%)
Sep 03, 2002 22.29 22.31 21.80 21.89 4,708,290 -0.63(-2.80%)
Aug 30, 2002 21.98 22.77 21.84 22.52 3,380,887 +0.55(+2.50%)
Aug 29, 2002 21.69 22.33 21.57 21.97 4,101,781 -0.14(-0.61%)
Aug 28, 2002 22.22 22.35 21.64 22.10 4,926,553 -0.11(-0.51%)
Aug 27, 2002 22.93 23.09 21.95 22.22 5,523,219 -0.56(-2.44%)
Aug 26, 2002 22.99 23.04 22.37 22.77 4,316,985 -0.05(-0.20%)
Aug 23, 2002 23.57 23.57 22.65 22.82 3,938,183 -0.75(-3.19%)
Aug 22, 2002 23.31 23.68 23.04 23.57 3,815,551 +0.45(+1.95%)
Aug 21, 2002 23.23 23.44 22.74 23.12 4,096,328 +0.08(+0.36%)
Aug 20, 2002 23.80 23.83 23.03 23.04 4,090,741 -0.96(-4.01%)
Aug 19, 2002 23.80 24.34 23.63 24.00 3,935,656 +0.09(+0.38%)
Aug 16, 2002 24.13 24.28 23.53 23.91 4,919,903 -0.25(-1.03%)
Aug 15, 2002 23.27 24.21 22.86 24.16 5,105,446 +0.98(+4.22%)
Aug 14, 2002 22.56 23.31 22.03 23.18 7,063,831 +0.47(+2.09%)
Aug 13, 2002 24.06 24.13 22.71 22.71 5,930,218 -1.83(-7.48%)
Aug 12, 2002 24.10 24.77 24.06 24.54 3,694,116 -0.08(-0.34%)
Aug 09, 2002 25.07 25.08 24.48 24.62 7,053,191 -0.84(-3.31%)
Aug 08, 2002 24.10 25.46 23.38 25.46 5,390,878 +1.60(+6.71%)
Aug 07, 2002 23.50 24.06 22.67 23.86 4,221,221 +1.01(+4.41%)
Aug 06, 2002 21.86 23.31 21.86 22.86 4,185,575 +1.13(+5.19%)
Aug 05, 2002 22.95 23.37 21.50 21.73 4,111,756 -1.09(-4.78%)
Aug 02, 2002 23.72 23.87 22.63 22.82 3,646,633 -0.86(-3.65%)
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.