Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 22.89 23.78 22.89 23.60 816,000 +0.71(+3.12%)
Oct 30, 2002 23.30 23.61 22.68 22.89 858,900 -0.40(-1.74%)
Oct 29, 2002 23.12 23.50 22.91 23.29 1,386,000 +0.16(+0.71%)
Oct 28, 2002 24.45 24.45 23.02 23.12 810,000 -0.98(-4.05%)
Oct 25, 2002 24.47 24.57 23.61 24.10 1,450,000 -0.36(-1.49%)
Oct 24, 2002 25.20 25.43 24.39 24.46 1,356,500 -0.73(-2.92%)
Oct 23, 2002 24.71 25.32 24.52 25.20 1,228,300 +0.44(+1.78%)
Oct 22, 2002 25.51 25.55 24.40 24.76 1,003,100 -0.85(-3.34%)
Oct 21, 2002 24.46 25.69 24.00 25.61 976,200 +1.15(+4.70%)
Oct 18, 2002 24.98 24.98 24.18 24.46 1,073,100 -0.50(-2.02%)
Oct 17, 2002 24.00 25.00 23.95 24.97 1,968,800 +2.17(+9.52%)
Oct 16, 2002 23.38 23.50 22.64 22.80 788,800 -0.77(-3.27%)
Oct 15, 2002 22.65 23.57 22.55 23.57 1,289,000 +1.44(+6.51%)
Oct 14, 2002 22.24 22.52 22.02 22.13 762,100 -0.22(-0.98%)
Oct 11, 2002 21.82 23.05 21.82 22.35 1,450,600 +0.53(+2.43%)
Oct 10, 2002 20.93 21.91 20.60 21.82 1,628,100 +0.77(+3.66%)
Oct 09, 2002 21.80 21.85 20.95 21.05 1,901,700 -1.29(-5.75%)
Oct 08, 2002 21.95 22.65 21.14 22.34 1,462,200 +0.82(+3.84%)
Oct 07, 2002 22.50 22.60 21.31 21.51 1,899,300 -1.02(-4.55%)
Oct 04, 2002 23.66 24.25 22.09 22.54 2,089,400 -1.09(-4.63%)
Oct 03, 2002 24.36 24.60 23.62 23.63 1,651,900 -1.18(-4.74%)
Oct 02, 2002 24.98 25.73 24.66 24.80 1,527,000 -0.49(-1.94%)
Oct 01, 2002 24.95 25.45 23.95 25.30 1,320,400 +0.88(+3.58%)
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%)
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.