Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 16.93 17.09 16.64 16.69 4,348,390 -0.19(-1.12%)
Oct 30, 2002 16.84 16.94 16.60 16.88 4,136,161 +0.16(+0.96%)
Oct 29, 2002 16.58 16.80 16.21 16.72 6,311,646 +0.21(+1.27%)
Oct 28, 2002 16.81 16.95 16.42 16.51 4,212,449 -0.14(-0.84%)
Oct 25, 2002 16.21 16.81 16.14 16.65 4,297,197 +0.24(+1.44%)
Oct 24, 2002 16.95 17.22 16.26 16.42 6,442,425 +0.03(+0.17%)
Oct 23, 2002 16.13 16.54 16.04 16.39 3,953,616 +0.10(+0.60%)
Oct 22, 2002 16.46 16.59 16.05 16.29 3,754,293 -0.49(-2.91%)
Oct 21, 2002 15.75 16.88 15.73 16.78 5,031,392 +1.03(+6.51%)
Oct 18, 2002 15.34 15.87 15.24 15.75 5,859,227 +0.22(+1.39%)
Oct 17, 2002 15.48 15.76 15.15 15.54 8,195,031 +0.66(+4.45%)
Oct 16, 2002 15.48 15.48 14.78 14.87 5,091,906 -0.70(-4.52%)
Oct 15, 2002 15.52 15.61 15.20 15.58 7,042,257 +0.95(+6.48%)
Oct 14, 2002 14.61 14.89 14.37 14.63 4,117,232 -0.35(-2.33%)
Oct 11, 2002 14.09 15.14 14.05 14.98 8,600,273 +1.31(+9.59%)
Oct 10, 2002 13.39 13.83 13.09 13.67 13,568,284 +0.28(+2.08%)
Oct 09, 2002 13.53 13.77 13.28 13.39 5,451,691 -0.37(-2.69%)
Oct 08, 2002 14.30 14.37 13.39 13.76 6,764,783 -0.24(-1.69%)
Oct 07, 2002 14.30 14.64 13.74 14.00 6,422,923 +0.02(+0.15%)
Oct 04, 2002 15.45 15.48 13.90 13.98 7,472,450 -1.11(-7.35%)
Oct 03, 2002 15.12 15.50 14.88 15.08 4,789,050 -0.19(-1.23%)
Oct 02, 2002 16.00 16.20 15.17 15.27 4,141,323 -0.73(-4.53%)
Oct 01, 2002 15.41 16.28 15.24 16.00 5,015,045 +0.89(+5.91%)
Sep 30, 2002 15.45 15.45 14.87 15.10 5,796,992 -0.52(-3.30%)
Sep 27, 2002 16.11 16.34 15.52 15.62 5,665,784 -0.70(-4.27%)
Sep 26, 2002 16.14 16.70 16.07 16.32 7,228,388 +0.31(+1.92%)
Sep 25, 2002 15.68 16.31 15.38 16.01 4,913,663 +0.83(+5.47%)
Sep 24, 2002 16.02 16.15 15.17 15.18 6,693,084 -0.84(-5.22%)
Sep 23, 2002 16.21 16.42 15.96 16.02 5,453,268 -0.47(-2.88%)
Sep 20, 2002 16.32 16.63 16.28 16.49 9,266,355 +0.52(+3.23%)
Sep 19, 2002 16.39 16.49 15.76 15.98 7,050,001 -0.76(-4.54%)
Sep 18, 2002 16.84 17.02 16.43 16.74 6,342,334 -0.38(-2.20%)
Sep 17, 2002 17.43 17.46 16.88 17.11 12,874,239 -0.08(-0.45%)
Sep 16, 2002 16.41 17.19 16.41 17.19 17,478,020 +0.76(+4.63%)
Sep 13, 2002 16.92 17.29 16.38 16.43 42,150,872 -3.33(-16.87%)
Sep 12, 2002 19.89 20.30 19.62 19.76 9,603,913 -0.13(-0.63%)
Sep 11, 2002 20.94 21.06 19.87 19.89 8,189,725 -1.17(-5.56%)
Sep 10, 2002 21.06 21.48 20.89 21.06 3,645,598 +0.03(+0.13%)
Sep 09, 2002 21.16 21.18 20.85 21.03 2,930,904 -0.16(-0.76%)
Sep 06, 2002 21.00 21.27 20.85 21.19 2,805,144 +0.45(+2.15%)
Sep 05, 2002 20.89 20.89 20.55 20.75 4,618,981 -0.24(-1.13%)
Sep 04, 2002 20.68 21.05 20.50 20.98 3,933,683 +0.68(+3.37%)
Sep 03, 2002 20.68 20.70 20.22 20.30 5,076,133 -0.59(-2.80%)
Aug 30, 2002 20.39 21.12 20.26 20.89 3,645,024 +0.51(+2.50%)
Aug 29, 2002 20.12 20.71 20.01 20.38 4,422,239 -0.13(-0.61%)
Aug 28, 2002 20.61 20.73 20.07 20.50 5,311,448 -0.10(-0.51%)
Aug 27, 2002 21.27 21.42 20.36 20.61 5,954,730 -0.52(-2.44%)
Aug 26, 2002 21.33 21.37 20.75 21.12 4,654,257 -0.04(-0.20%)
Aug 23, 2002 21.86 21.86 21.00 21.16 4,245,860 -0.70(-3.19%)
Aug 22, 2002 21.62 21.97 21.37 21.86 4,113,647 +0.42(+1.95%)
Aug 21, 2002 21.55 21.74 21.10 21.44 4,416,360 +0.08(+0.36%)
Aug 20, 2002 22.07 22.11 21.36 21.37 4,410,337 -0.89(-4.01%)
Aug 19, 2002 22.07 22.57 21.92 22.26 4,243,136 +0.08(+0.38%)
Aug 16, 2002 22.39 22.52 21.83 22.18 5,304,278 -0.23(-1.03%)
Aug 15, 2002 21.58 22.45 21.20 22.41 5,504,318 +0.91(+4.22%)
Aug 14, 2002 20.92 21.63 20.43 21.50 7,615,705 +0.44(+2.09%)
Aug 13, 2002 22.32 22.38 21.06 21.06 6,393,527 -1.70(-7.48%)
Aug 12, 2002 22.35 22.98 22.32 22.76 3,982,725 -0.08(-0.34%)
Aug 09, 2002 23.26 23.26 22.71 22.84 7,604,233 -0.78(-3.31%)
Aug 08, 2002 22.35 23.62 21.69 23.62 5,812,049 +1.49(+6.71%)
Aug 07, 2002 21.79 22.32 21.03 22.13 4,551,010 +0.93(+4.41%)
Aug 06, 2002 20.28 21.62 20.28 21.20 4,512,580 +1.05(+5.19%)
Aug 05, 2002 21.28 21.68 19.94 20.15 4,432,994 -1.01(-4.78%)
Aug 02, 2002 22.00 22.14 20.99 21.16 3,931,532 -0.80(-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.