Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 24.33 24.69 23.66 23.68 2,843,940 -0.65(-2.66%)
Jul 31, 2002 24.74 24.74 23.51 24.33 3,970,903 -0.50(-2.03%)
Jul 30, 2002 24.71 25.18 24.17 24.83 3,979,149 -0.07(-0.27%)
Jul 29, 2002 23.65 25.11 23.65 24.90 4,486,169 +1.86(+8.06%)
Jul 26, 2002 23.12 23.46 22.44 23.04 4,636,333 -0.08(-0.33%)
Jul 25, 2002 22.59 23.65 22.55 23.12 6,864,721 +0.00(+0.00%)
Jul 24, 2002 20.71 23.22 20.71 23.12 6,839,316 +1.69(+7.89%)
Jul 23, 2002 22.48 22.74 21.43 21.43 5,248,694 -0.79(-3.55%)
Jul 22, 2002 22.53 23.30 21.49 22.22 6,247,039 -0.50(-2.18%)
Jul 19, 2002 23.87 23.91 22.65 22.71 5,116,087 -1.37(-5.68%)
Jul 18, 2002 23.76 24.59 23.62 24.08 4,007,745 +0.70(+2.99%)
Jul 17, 2002 25.00 25.15 22.93 23.38 9,489,467 -0.68(-2.81%)
Jul 16, 2002 24.25 24.66 23.88 24.06 4,931,075 -0.19(-0.78%)
Jul 15, 2002 24.49 24.62 23.59 24.25 5,641,595 -0.24(-0.98%)
Jul 12, 2002 25.04 25.50 24.21 24.49 3,934,193 -0.42(-1.69%)
Jul 11, 2002 25.15 25.26 24.06 24.91 5,233,664 -0.30(-1.19%)
Jul 10, 2002 26.50 26.50 25.00 25.21 4,144,077 -0.98(-3.76%)
Jul 09, 2002 27.18 27.38 25.99 26.19 3,517,085 -0.83(-3.09%)
Jul 08, 2002 27.25 27.65 26.71 27.03 3,352,689 -0.41(-1.51%)
Jul 05, 2002 25.81 27.44 25.74 27.44 2,401,295 +1.74(+6.76%)
Jul 04, 2002 25.22 25.71 25.11 25.71 119,705 +0.00(+0.00%)
Jul 03, 2002 25.22 25.71 25.11 25.71 4,069,327 +0.48(+1.91%)
Jul 02, 2002 25.80 26.16 25.08 25.22 4,175,200 -0.58(-2.24%)
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.