Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 28.44 29.77 28.27 29.71 6,690,210 +2.29(+8.37%)
Oct 30, 2002 27.78 29.30 27.35 27.42 8,664,492 +0.85(+3.19%)
Oct 29, 2002 26.13 26.65 25.35 26.57 3,252,718 +0.78(+3.03%)
Oct 28, 2002 26.44 26.44 25.57 25.79 2,370,438 -0.63(-2.38%)
Oct 25, 2002 26.45 26.65 26.28 26.42 1,395,772 -0.34(-1.26%)
Oct 24, 2002 27.31 27.59 26.63 26.76 1,098,956 -0.56(-2.06%)
Oct 23, 2002 26.78 27.32 26.73 27.32 1,339,826 +0.44(+1.65%)
Oct 22, 2002 27.78 27.88 26.64 26.88 1,814,155 -1.30(-4.60%)
Oct 21, 2002 27.64 28.17 27.28 28.17 920,686 +0.20(+0.71%)
Oct 18, 2002 27.02 27.98 26.82 27.98 1,485,436 +0.85(+3.15%)
Oct 17, 2002 27.14 27.60 26.59 27.12 2,347,606 -0.01(-0.05%)
Oct 16, 2002 27.25 27.62 26.72 27.14 3,033,018 -0.11(-0.39%)
Oct 15, 2002 28.50 28.50 26.90 27.24 3,066,434 -0.85(-3.01%)
Oct 14, 2002 27.71 28.21 27.69 28.09 750,127 +0.24(+0.88%)
Oct 11, 2002 27.61 27.92 27.15 27.84 1,043,313 +0.46(+1.67%)
Oct 10, 2002 26.51 27.60 26.45 27.39 1,551,664 +0.83(+3.14%)
Oct 09, 2002 27.01 27.01 26.32 26.55 1,538,963 -0.48(-1.76%)
Oct 08, 2002 26.62 27.54 26.58 27.03 1,419,208 +0.34(+1.29%)
Oct 07, 2002 26.88 27.28 26.63 26.69 1,335,743 +0.06(+0.22%)
Oct 04, 2002 27.01 27.28 26.40 26.63 1,435,236 -0.26(-0.96%)
Oct 03, 2002 26.87 27.66 26.69 26.88 1,214,931 -0.06(-0.22%)
Oct 02, 2002 27.33 27.44 26.78 26.94 983,134 -0.52(-1.88%)
Oct 01, 2002 26.74 27.46 26.65 27.46 1,326,822 +0.89(+3.33%)
Sep 30, 2002 27.02 27.02 26.21 26.57 2,471,745 -0.58(-2.14%)
Sep 27, 2002 27.91 28.07 27.15 27.16 1,782,402 -1.12(-3.95%)
Sep 26, 2002 27.51 28.31 27.45 28.27 1,264,223 +0.86(+3.14%)
Sep 25, 2002 26.95 27.60 26.85 27.41 1,777,110 +0.75(+2.80%)
Sep 24, 2002 28.04 28.07 26.59 26.67 2,771,433 -1.51(-5.35%)
Sep 23, 2002 28.29 28.47 27.84 28.17 1,826,705 -0.24(-0.86%)
Sep 20, 2002 28.87 28.87 28.24 28.42 2,132,442 -0.03(-0.09%)
Sep 19, 2002 28.04 28.93 27.64 28.44 2,118,531 +0.27(+0.96%)
Sep 18, 2002 27.76 28.50 26.82 28.17 3,075,355 +0.41(+1.48%)
Sep 17, 2002 28.60 28.74 27.72 27.76 1,116,345 -0.67(-2.37%)
Sep 16, 2002 28.27 28.70 28.11 28.44 957,580 +0.00(+0.00%)
Sep 13, 2002 28.23 28.56 28.00 28.44 790,952 +0.21(+0.75%)
Sep 12, 2002 28.57 28.64 28.11 28.23 944,274 -0.51(-1.77%)
Sep 11, 2002 28.85 29.00 28.67 28.74 1,032,577 +0.10(+0.35%)
Sep 10, 2002 28.54 28.71 28.35 28.64 1,154,297 +0.09(+0.32%)
Sep 09, 2002 27.91 28.60 27.84 28.54 1,270,272 +0.34(+1.20%)
Sep 06, 2002 28.47 28.57 27.78 28.21 1,215,384 -0.11(-0.40%)
Sep 05, 2002 27.91 28.61 27.91 28.32 1,508,268 +0.23(+0.82%)
Sep 04, 2002 27.64 28.17 27.51 28.09 1,280,856 +0.38(+1.36%)
Sep 03, 2002 27.98 28.04 27.35 27.71 604,819 -0.77(-2.69%)
Aug 30, 2002 27.98 28.77 27.78 28.48 639,596 +0.34(+1.20%)
Aug 29, 2002 28.17 28.38 27.94 28.14 920,988 -0.34(-1.18%)
Aug 28, 2002 28.57 28.67 28.25 28.48 915,091 -0.21(-0.74%)
Aug 27, 2002 28.34 28.74 28.04 28.69 1,014,130 +0.65(+2.34%)
Aug 26, 2002 28.23 28.34 27.48 28.03 1,174,861 -0.25(-0.89%)
Aug 23, 2002 28.34 28.58 28.13 28.29 974,817 -0.22(-0.77%)
Aug 22, 2002 28.11 28.64 28.10 28.50 927,188 +0.17(+0.58%)
Aug 21, 2002 28.37 28.48 27.78 28.34 1,152,937 +0.00(+0.00%)
Aug 20, 2002 27.67 28.76 27.45 28.34 2,142,875 +0.81(+2.93%)
Aug 16, 2002 27.78 27.81 27.25 27.53 1,572,379 -0.38(-1.35%)
Aug 15, 2002 27.57 28.09 27.35 27.91 2,062,283 +0.34(+1.22%)
Aug 14, 2002 27.02 27.57 26.39 27.57 1,700,903 +0.65(+2.41%)
Aug 13, 2002 26.72 27.51 26.72 26.92 1,007,477 -0.13(-0.46%)
Aug 12, 2002 27.01 27.45 26.52 27.05 1,167,906 +1.65(+6.51%)
Aug 07, 2002 25.79 25.79 24.77 25.40 2,833,276 +1.14(+4.72%)
Aug 06, 2002 24.60 25.20 24.19 24.25 1,603,981 -0.22(-0.92%)
Aug 05, 2002 24.83 25.29 24.38 24.48 1,405,600 -0.67(-2.68%)
Aug 02, 2002 25.20 25.58 24.75 25.15 1,146,132 +0.03(+0.11%)
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.