Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 17.67 17.67 17.02 17.26 15,207,344 -0.41(-2.29%)
Sep 27, 2002 18.17 18.17 17.55 17.67 9,711,945 -0.50(-2.76%)
Sep 26, 2002 17.79 18.27 17.79 18.17 17,107,944 +0.38(+2.16%)
Sep 25, 2002 17.97 18.04 17.53 17.79 16,186,151 +0.03(+0.15%)
Sep 24, 2002 18.21 18.37 17.71 17.76 12,265,189 -0.68(-3.71%)
Sep 23, 2002 18.51 18.60 18.21 18.44 7,504,931 -0.31(-1.65%)
Sep 20, 2002 18.55 18.84 18.42 18.75 12,357,559 +0.36(+1.94%)
Sep 19, 2002 18.33 18.83 18.32 18.40 10,195,775 -0.18(-0.98%)
Sep 18, 2002 18.31 18.80 18.14 18.58 9,359,664 +0.26(+1.44%)
Sep 17, 2002 18.69 18.93 18.23 18.31 8,856,086 -0.38(-2.01%)
Sep 16, 2002 18.85 18.88 18.61 18.69 6,692,709 -0.12(-0.64%)
Sep 13, 2002 19.20 19.20 18.69 18.81 10,326,686 -0.39(-2.04%)
Sep 12, 2002 19.42 19.42 19.14 19.20 7,364,783 -0.25(-1.27%)
Sep 11, 2002 19.96 19.96 19.42 19.45 5,542,857 -0.20(-1.03%)
Sep 10, 2002 19.47 19.66 19.35 19.65 4,984,813 +0.18(+0.91%)
Sep 09, 2002 19.21 19.53 19.07 19.47 4,412,117 +0.22(+1.17%)
Sep 06, 2002 19.00 19.39 19.00 19.25 4,749,747 +0.30(+1.57%)
Sep 05, 2002 18.68 19.05 18.59 18.95 7,526,590 +0.01(+0.07%)
Sep 04, 2002 18.85 19.06 18.57 18.94 8,922,020 +0.10(+0.52%)
Sep 03, 2002 19.41 19.43 18.83 18.84 8,100,879 -0.77(-3.94%)
Aug 30, 2002 19.56 19.83 19.51 19.61 4,604,821 +0.05(+0.24%)
Aug 29, 2002 19.50 19.75 19.36 19.57 6,079,561 -0.05(-0.26%)
Aug 28, 2002 19.80 19.86 19.53 19.62 4,916,332 -0.30(-1.50%)
Aug 27, 2002 20.17 20.23 19.79 19.92 6,336,924 -0.06(-0.29%)
Aug 26, 2002 19.86 20.05 19.62 19.98 4,506,398 +0.15(+0.77%)
Aug 23, 2002 19.77 20.07 19.70 19.82 5,101,072 -0.15(-0.75%)
Aug 22, 2002 20.17 20.22 19.75 19.97 7,553,346 -0.24(-1.21%)
Aug 21, 2002 20.25 20.33 19.95 20.22 6,567,531 -0.02(-0.08%)
Aug 20, 2002 20.17 20.30 19.98 20.23 7,132,583 -0.06(-0.32%)
Aug 19, 2002 19.83 20.31 19.80 20.30 7,114,427 +0.43(+2.15%)
Aug 16, 2002 19.87 20.04 19.67 19.87 7,275,279 -0.03(-0.17%)
Aug 15, 2002 19.86 20.09 19.64 19.90 9,893,501 +0.04(+0.21%)
Aug 14, 2002 19.47 19.89 19.00 19.86 13,272,663 +0.40(+2.04%)
Aug 13, 2002 19.62 19.92 19.39 19.47 9,599,508 -0.26(-1.30%)
Aug 12, 2002 19.62 19.78 19.33 19.72 7,622,783 -0.08(-0.41%)
Aug 09, 2002 19.69 19.95 19.48 19.80 6,640,472 -0.01(-0.04%)
Aug 08, 2002 19.20 19.82 19.17 19.81 8,800,983 +0.38(+1.94%)
Aug 07, 2002 19.31 19.50 18.82 19.43 10,005,938 +0.39(+2.05%)
Aug 06, 2002 18.59 19.32 18.44 19.04 12,329,530 +0.72(+3.95%)
Aug 05, 2002 18.69 18.81 18.29 18.32 7,883,968 -0.50(-2.64%)
Aug 02, 2002 19.09 19.30 18.51 18.82 10,126,975 -0.35(-1.85%)
Aug 01, 2002 19.66 19.71 19.12 19.17 9,221,427 -0.58(-2.94%)
Jul 31, 2002 19.54 19.79 19.28 19.75 11,825,952 +0.05(+0.27%)
Jul 30, 2002 19.87 20.02 19.39 19.70 12,506,626 -0.18(-0.92%)
Jul 29, 2002 19.10 19.94 19.09 19.88 10,563,345 +0.91(+4.81%)
Jul 26, 2002 18.83 19.07 18.68 18.97 9,219,516 +0.14(+0.75%)
Jul 25, 2002 18.76 19.15 18.29 18.83 16,546,714 +0.04(+0.19%)
Jul 24, 2002 17.55 18.83 17.37 18.79 17,631,588 +1.25(+7.12%)
Jul 23, 2002 17.42 17.86 17.28 17.54 16,140,921 +0.43(+2.53%)
Jul 22, 2002 17.23 17.76 16.98 17.11 20,080,358 +0.02(+0.11%)
Jul 19, 2002 18.31 18.31 17.09 17.09 15,491,144 -1.22(-6.66%)
Jul 18, 2002 18.42 18.59 18.21 18.31 10,073,782 -0.13(-0.69%)
Jul 17, 2002 18.49 18.60 18.15 18.44 9,015,983 +0.24(+1.35%)
Jul 16, 2002 18.44 18.66 18.05 18.19 10,243,553 -0.47(-2.52%)
Jul 15, 2002 18.82 18.82 18.03 18.66 15,697,544 -0.31(-1.64%)
Jul 12, 2002 19.21 19.36 18.85 18.97 9,572,753 -0.08(-0.44%)
Jul 11, 2002 19.18 19.47 18.88 19.06 12,257,545 -0.41(-2.10%)
Jul 10, 2002 20.09 20.17 19.46 19.47 9,890,953 -0.63(-3.12%)
Jul 09, 2002 20.27 20.42 20.04 20.09 7,269,546 -0.18(-0.89%)
Jul 08, 2002 20.34 20.40 20.15 20.27 7,146,916 -0.11(-0.55%)
Jul 05, 2002 20.01 20.39 19.87 20.39 2,919,221 +0.59(+2.99%)
Jul 04, 2002 19.74 19.94 19.32 19.79 7,130,672 +0.00(+0.00%)
Jul 03, 2002 19.74 19.94 19.32 19.79 7,130,672 +0.05(+0.26%)
Jul 02, 2002 20.00 20.01 19.68 19.74 9,136,064 -0.26(-1.28%)
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.