Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 15.41 15.41 14.85 15.06 17,429,774 -0.35(-2.29%)
Sep 27, 2002 15.85 15.85 15.31 15.41 11,131,267 -0.44(-2.76%)
Sep 26, 2002 15.52 15.94 15.52 15.85 19,608,130 +0.34(+2.16%)
Sep 25, 2002 15.68 15.74 15.30 15.52 18,551,626 +0.02(+0.15%)
Sep 24, 2002 15.89 16.03 15.45 15.49 14,057,647 -0.60(-3.71%)
Sep 23, 2002 16.15 16.23 15.89 16.09 8,601,716 -0.27(-1.65%)
Sep 20, 2002 16.19 16.43 16.07 16.36 14,163,517 +0.31(+1.94%)
Sep 19, 2002 15.99 16.43 15.98 16.05 11,685,805 -0.16(-0.98%)
Sep 18, 2002 15.98 16.40 15.83 16.21 10,727,503 +0.23(+1.44%)
Sep 17, 2002 16.31 16.52 15.90 15.98 10,150,332 -0.33(-2.01%)
Sep 16, 2002 16.44 16.47 16.24 16.31 7,670,794 -0.11(-0.64%)
Sep 13, 2002 16.76 16.76 16.31 16.41 11,835,847 -0.34(-2.04%)
Sep 12, 2002 16.95 16.95 16.70 16.75 8,441,086 -0.22(-1.27%)
Sep 11, 2002 17.41 17.41 16.94 16.97 6,352,901 -0.18(-1.03%)
Sep 10, 2002 16.99 17.15 16.88 17.15 5,713,303 +0.15(+0.91%)
Sep 09, 2002 16.76 17.04 16.64 16.99 5,056,912 +0.20(+1.17%)
Sep 06, 2002 16.58 16.92 16.58 16.80 5,443,884 +0.26(+1.57%)
Sep 05, 2002 16.30 16.62 16.22 16.54 8,626,541 +0.01(+0.07%)
Sep 04, 2002 16.45 16.63 16.20 16.52 10,225,901 +0.08(+0.52%)
Sep 03, 2002 16.94 16.95 16.43 16.44 9,284,757 -0.67(-3.94%)
Aug 30, 2002 17.07 17.30 17.03 17.11 5,277,778 +0.04(+0.24%)
Aug 29, 2002 17.01 17.24 16.89 17.07 6,968,040 -0.05(-0.26%)
Aug 28, 2002 17.28 17.32 17.04 17.12 5,634,814 -0.26(-1.50%)
Aug 27, 2002 17.60 17.65 17.26 17.38 7,263,014 -0.05(-0.29%)
Aug 26, 2002 17.33 17.49 17.12 17.43 5,164,972 +0.13(+0.77%)
Aug 23, 2002 17.25 17.51 17.19 17.30 5,846,553 -0.13(-0.75%)
Aug 22, 2002 17.60 17.64 17.23 17.43 8,657,206 -0.21(-1.21%)
Aug 21, 2002 17.67 17.73 17.41 17.64 7,527,323 -0.01(-0.08%)
Aug 20, 2002 17.60 17.71 17.43 17.65 8,174,952 -0.06(-0.32%)
Aug 19, 2002 17.30 17.72 17.27 17.71 8,154,143 +0.37(+2.15%)
Aug 16, 2002 17.33 17.48 17.16 17.34 8,338,502 -0.03(-0.17%)
Aug 15, 2002 17.33 17.53 17.14 17.37 11,339,356 +0.04(+0.21%)
Aug 14, 2002 16.98 17.35 16.57 17.33 15,212,355 +0.35(+2.04%)
Aug 13, 2002 17.12 17.38 16.92 16.98 11,002,399 -0.22(-1.30%)
Aug 12, 2002 17.12 17.26 16.87 17.21 8,736,791 -0.07(-0.41%)
Aug 09, 2002 17.18 17.41 16.99 17.28 7,610,923 -0.01(-0.04%)
Aug 08, 2002 16.76 17.29 16.72 17.28 10,087,175 +0.33(+1.94%)
Aug 07, 2002 16.84 17.02 16.42 16.96 11,468,225 +0.34(+2.05%)
Aug 06, 2002 16.22 16.86 16.09 16.61 14,131,391 +0.63(+3.95%)
Aug 05, 2002 16.31 16.41 15.96 15.98 9,036,146 -0.43(-2.64%)
Aug 02, 2002 16.65 16.84 16.15 16.42 11,606,950 -0.31(-1.85%)
Aug 01, 2002 17.15 17.20 16.68 16.73 10,569,064 -0.51(-2.94%)
Jul 31, 2002 17.04 17.27 16.82 17.23 13,554,219 +0.05(+0.27%)
Jul 30, 2002 17.34 17.47 16.91 17.19 14,334,368 -0.16(-0.92%)
Jul 29, 2002 16.67 17.39 16.66 17.35 12,107,092 +0.80(+4.81%)
Jul 26, 2002 16.43 16.64 16.30 16.55 10,566,873 +0.12(+0.75%)
Jul 25, 2002 16.37 16.71 15.96 16.43 18,964,882 +0.03(+0.19%)
Jul 24, 2002 15.31 16.43 15.16 16.40 20,208,302 +1.09(+7.12%)
Jul 23, 2002 15.20 15.58 15.07 15.31 18,499,786 +0.38(+2.53%)
Jul 22, 2002 15.04 15.50 14.82 14.93 23,014,938 +0.02(+0.11%)
Jul 19, 2002 15.98 15.98 14.91 14.91 17,755,048 -1.06(-6.66%)
Jul 18, 2002 16.07 16.22 15.88 15.98 11,545,984 -0.11(-0.69%)
Jul 17, 2002 16.13 16.23 15.83 16.09 10,333,595 +0.21(+1.35%)
Jul 16, 2002 16.09 16.28 15.75 15.87 11,740,565 -0.41(-2.51%)
Jul 15, 2002 16.42 16.42 15.73 16.28 17,991,612 -0.27(-1.64%)
Jul 12, 2002 16.76 16.90 16.45 16.55 10,971,733 -0.07(-0.44%)
Jul 11, 2002 16.74 16.99 16.47 16.63 14,048,885 -0.36(-2.10%)
Jul 10, 2002 17.53 17.59 16.98 16.98 11,336,435 -0.55(-3.12%)
Jul 09, 2002 17.69 17.82 17.49 17.53 8,331,931 -0.16(-0.89%)
Jul 08, 2002 17.75 17.80 17.58 17.69 8,191,380 -0.10(-0.55%)
Jul 05, 2002 17.46 17.79 17.34 17.79 3,345,842 +0.52(+2.99%)
Jul 04, 2002 17.23 17.39 16.86 17.27 8,172,762 +0.00(+0.00%)
Jul 03, 2002 17.23 17.39 16.86 17.27 8,172,762 +0.05(+0.26%)
Jul 02, 2002 17.45 17.46 17.17 17.23 10,471,226 -0.22(-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.