Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 24.32 24.79 23.55 24.42 1,150,300 -0.02(-0.08%)
Sep 27, 2002 25.00 25.29 24.34 24.44 867,700 -0.73(-2.92%)
Sep 26, 2002 24.55 25.45 24.41 25.18 1,783,700 +1.05(+4.33%)
Sep 25, 2002 23.52 24.40 23.05 24.13 1,953,600 +0.61(+2.62%)
Sep 24, 2002 24.25 24.28 23.48 23.52 1,428,800 -0.73(-3.03%)
Sep 23, 2002 24.34 24.88 23.89 24.25 1,310,200 -0.09(-0.39%)
Sep 20, 2002 23.45 24.39 23.45 24.34 1,709,400 +0.86(+3.64%)
Sep 19, 2002 24.62 24.62 23.49 23.49 620,000 -1.63(-6.49%)
Sep 18, 2002 25.30 25.62 24.90 25.12 1,724,500 -0.68(-2.65%)
Sep 17, 2002 26.38 26.46 25.80 25.80 782,100 -0.32(-1.21%)
Sep 16, 2002 25.75 26.50 25.60 26.12 1,427,900 +0.30(+1.14%)
Sep 13, 2002 25.05 25.84 24.76 25.82 823,100 +0.77(+3.09%)
Sep 12, 2002 25.57 25.58 24.91 25.05 664,800 -0.64(-2.51%)
Sep 11, 2002 25.50 25.97 25.44 25.70 415,200 +0.32(+1.24%)
Sep 10, 2002 25.68 25.70 25.11 25.38 894,000 -0.30(-1.17%)
Sep 09, 2002 24.62 25.70 24.38 25.68 1,040,000 +1.05(+4.28%)
Sep 06, 2002 25.00 25.18 24.15 24.62 672,500 +0.18(+0.72%)
Sep 05, 2002 23.91 24.84 23.73 24.45 982,400 +0.54(+2.28%)
Sep 04, 2002 23.00 23.98 22.85 23.91 982,100 +1.37(+6.06%)
Sep 03, 2002 23.98 23.98 22.53 22.54 887,300 -1.44(-5.99%)
Aug 30, 2002 24.07 24.71 23.88 23.98 901,100 -0.05(-0.23%)
Aug 29, 2002 24.25 24.32 23.90 24.03 794,900 -0.60(-2.44%)
Aug 28, 2002 24.79 25.13 24.50 24.63 405,500 -0.28(-1.12%)
Aug 27, 2002 25.59 25.59 24.82 24.91 545,500 -0.68(-2.66%)
Aug 26, 2002 25.20 25.62 24.75 25.59 560,000 +0.45(+1.77%)
Aug 23, 2002 25.38 25.93 25.09 25.14 526,600 -0.58(-2.25%)
Aug 22, 2002 24.79 25.73 24.73 25.73 559,100 +0.95(+3.81%)
Aug 21, 2002 25.55 25.65 24.41 24.78 709,200 -0.56(-2.23%)
Aug 20, 2002 25.70 25.70 25.12 25.34 170,000 +0.34(+1.38%)
Aug 16, 2002 24.38 25.12 24.00 25.00 793,400 +0.24(+0.97%)
Aug 15, 2002 23.75 24.96 23.73 24.76 1,379,700 +1.33(+5.65%)
Aug 14, 2002 23.00 23.45 22.53 23.43 1,064,800 +0.43(+1.87%)
Aug 13, 2002 23.23 23.62 22.88 23.00 656,400 -0.32(-1.37%)
Aug 12, 2002 23.45 23.45 22.88 23.32 756,500 +1.09(+4.88%)
Aug 07, 2002 22.88 22.93 21.63 22.24 961,800 +0.07(+0.34%)
Aug 06, 2002 21.25 22.50 21.25 22.16 939,200 +1.16(+5.52%)
Aug 05, 2002 20.93 21.50 20.51 21.00 1,403,300 +0.07(+0.36%)
Aug 02, 2002 22.70 22.70 20.65 20.93 1,258,100 -1.82(-7.98%)
Aug 01, 2002 22.80 23.18 22.02 22.75 1,154,200 -0.36(-1.56%)
Jul 31, 2002 23.75 24.00 22.82 23.11 937,700 -0.54(-2.30%)
Jul 30, 2002 23.70 24.42 23.15 23.65 1,280,500 -0.25(-1.05%)
Jul 29, 2002 22.32 24.05 22.32 23.90 1,111,300 +2.08(+9.56%)
Jul 26, 2002 22.18 22.59 21.43 21.82 1,344,700 -0.35(-1.58%)
Jul 25, 2002 22.39 23.27 21.02 22.16 1,597,400 -0.21(-0.96%)
Jul 24, 2002 21.02 22.48 20.35 22.38 1,350,100 +1.11(+5.19%)
Jul 23, 2002 20.48 21.52 20.43 21.27 1,502,200 +1.08(+5.37%)
Jul 22, 2002 21.48 22.10 20.04 20.19 2,106,000 -1.29(-5.98%)
Jul 19, 2002 22.52 23.21 21.41 21.48 1,262,200 -1.45(-6.32%)
Jul 17, 2002 23.12 23.98 21.95 22.93 2,076,300 -1.35(-5.56%)
Jul 12, 2002 24.86 24.93 23.89 24.27 180,000 -0.46(-1.84%)
Jul 11, 2002 24.95 25.20 24.11 24.73 2,005,700 -0.11(-0.44%)
Jul 10, 2002 26.00 26.20 24.82 24.84 1,192,000 -1.16(-4.46%)
Jul 09, 2002 25.98 26.77 25.87 26.00 1,506,000 +0.02(+0.10%)
Jul 08, 2002 26.05 26.15 25.61 25.98 704,500 +0.03(+0.10%)
Jul 05, 2002 25.40 26.15 25.15 25.95 411,500 +0.85(+3.39%)
Jul 04, 2002 24.77 25.15 23.80 25.10 1,220,800 +0.00(+0.00%)
Jul 03, 2002 24.77 25.15 23.80 25.10 1,220,800 +0.19(+0.74%)
Jul 02, 2002 26.25 26.25 24.67 24.91 1,181,600 -1.34(-5.09%)
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.