Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 19.98 20.08 19.74 19.92 6,250,380 -0.06(-0.31%)
Oct 30, 2002 19.73 20.06 19.62 19.98 6,380,377 +0.25(+1.26%)
Oct 29, 2002 19.62 19.79 19.30 19.73 8,008,210 +0.06(+0.30%)
Oct 28, 2002 20.14 20.20 19.62 19.67 6,434,543 -0.37(-1.85%)
Oct 25, 2002 19.66 20.06 19.60 20.04 7,024,947 +0.31(+1.59%)
Oct 24, 2002 20.36 20.37 19.64 19.73 10,423,036 -0.57(-2.81%)
Oct 23, 2002 20.06 20.34 19.94 20.30 8,853,510 +0.09(+0.44%)
Oct 22, 2002 19.84 20.24 19.79 20.21 10,540,607 -0.03(-0.16%)
Oct 21, 2002 19.64 20.24 19.37 20.24 14,333,148 +0.58(+2.94%)
Oct 18, 2002 19.46 19.69 19.34 19.66 7,757,774 +0.04(+0.18%)
Oct 17, 2002 19.66 19.85 19.47 19.63 8,292,738 +0.28(+1.44%)
Oct 16, 2002 19.62 19.62 19.24 19.35 9,690,208 -0.30(-1.55%)
Oct 15, 2002 19.14 19.66 19.14 19.66 12,681,100 +0.67(+3.55%)
Oct 14, 2002 18.82 19.13 18.76 18.98 7,663,144 +0.05(+0.29%)
Oct 11, 2002 18.45 18.93 18.45 18.93 11,283,630 +0.64(+3.47%)
Oct 10, 2002 17.63 18.36 17.55 18.29 12,525,294 +0.56(+3.16%)
Oct 09, 2002 17.70 17.94 17.47 17.73 13,171,775 -0.12(-0.69%)
Oct 08, 2002 17.61 18.12 17.40 17.85 15,679,320 +0.45(+2.61%)
Oct 07, 2002 17.97 18.20 17.40 17.40 11,367,108 -0.57(-3.16%)
Oct 04, 2002 18.05 18.23 17.70 17.97 10,458,402 -0.08(-0.45%)
Oct 03, 2002 17.96 18.41 17.83 18.05 9,563,079 +0.09(+0.48%)
Oct 02, 2002 18.25 18.25 17.93 17.96 11,998,614 -0.28(-1.56%)
Oct 01, 2002 17.38 18.30 17.38 18.25 13,053,886 +0.99(+5.74%)
Sep 30, 2002 17.66 17.66 17.02 17.26 15,212,222 -0.40(-2.29%)
Sep 27, 2002 18.17 18.17 17.55 17.66 9,715,061 -0.50(-2.76%)
Sep 26, 2002 17.78 18.27 17.78 18.16 17,113,430 +0.38(+2.16%)
Sep 25, 2002 17.97 18.03 17.53 17.78 16,191,343 +0.03(+0.15%)
Sep 24, 2002 18.20 18.37 17.70 17.75 12,269,123 -0.68(-3.71%)
Sep 23, 2002 18.50 18.59 18.20 18.44 7,507,338 -0.31(-1.65%)
Sep 20, 2002 18.55 18.83 18.42 18.75 12,361,523 +0.36(+1.94%)
Sep 19, 2002 18.32 18.83 18.31 18.39 10,199,045 -0.18(-0.98%)
Sep 18, 2002 18.31 18.79 18.13 18.57 9,362,666 +0.26(+1.44%)
Sep 17, 2002 18.69 18.93 18.22 18.31 8,858,927 -0.38(-2.01%)
Sep 16, 2002 18.84 18.87 18.60 18.68 6,694,856 -0.12(-0.64%)
Sep 13, 2002 19.20 19.20 18.69 18.80 10,329,998 -0.39(-2.04%)
Sep 12, 2002 19.42 19.42 19.14 19.20 7,367,145 -0.25(-1.27%)
Sep 11, 2002 19.95 19.95 19.41 19.44 5,544,635 -0.20(-1.03%)
Sep 10, 2002 19.47 19.66 19.34 19.65 4,986,412 +0.18(+0.91%)
Sep 09, 2002 19.20 19.53 19.07 19.47 4,413,532 +0.22(+1.17%)
Sep 06, 2002 19.00 19.39 19.00 19.24 4,751,270 +0.30(+1.57%)
Sep 05, 2002 18.67 19.05 18.58 18.95 7,529,004 +0.01(+0.07%)
Sep 04, 2002 18.85 19.05 18.57 18.93 8,924,882 +0.10(+0.52%)
Sep 03, 2002 19.40 19.43 18.82 18.84 8,103,477 -0.77(-3.94%)
Aug 30, 2002 19.55 19.82 19.51 19.61 4,606,298 +0.05(+0.24%)
Aug 29, 2002 19.49 19.75 19.36 19.56 6,081,511 -0.05(-0.26%)
Aug 28, 2002 19.80 19.85 19.52 19.61 4,917,909 -0.30(-1.50%)
Aug 27, 2002 20.16 20.22 19.78 19.91 6,338,957 -0.06(-0.29%)
Aug 26, 2002 19.85 20.04 19.62 19.97 4,507,844 +0.15(+0.77%)
Aug 23, 2002 19.77 20.06 19.69 19.82 5,102,709 -0.15(-0.75%)
Aug 22, 2002 20.16 20.22 19.74 19.97 7,555,769 -0.24(-1.21%)
Aug 21, 2002 20.24 20.32 19.95 20.21 6,569,638 -0.02(-0.08%)
Aug 20, 2002 20.16 20.29 19.97 20.23 7,134,871 -0.06(-0.32%)
Aug 19, 2002 19.82 20.31 19.79 20.29 7,116,709 +0.43(+2.15%)
Aug 16, 2002 19.86 20.03 19.66 19.86 7,277,613 -0.03(-0.17%)
Aug 15, 2002 19.85 20.08 19.63 19.90 9,896,674 +0.04(+0.21%)
Aug 14, 2002 19.46 19.88 18.99 19.86 13,276,920 +0.40(+2.04%)
Aug 13, 2002 19.62 19.91 19.39 19.46 9,602,588 -0.26(-1.30%)
Aug 12, 2002 19.62 19.77 19.33 19.71 7,625,228 -0.08(-0.41%)
Aug 09, 2002 19.69 19.95 19.47 19.80 6,642,602 -0.01(-0.04%)
Aug 08, 2002 19.20 19.81 19.16 19.80 8,803,806 +0.38(+1.94%)
Aug 07, 2002 19.30 19.50 18.82 19.43 10,009,147 +0.39(+2.05%)
Aug 06, 2002 18.58 19.32 18.44 19.04 12,333,485 +0.72(+3.95%)
Aug 05, 2002 18.68 18.80 18.28 18.31 7,886,497 -0.50(-2.64%)
Aug 02, 2002 19.08 19.29 18.50 18.81 10,130,223 -0.35(-1.85%)
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.