Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 24.80 25.77 24.60 24.87 876,700 +0.69(+2.85%)
Oct 30, 2002 23.40 24.67 23.40 24.18 859,500 +0.56(+2.37%)
Oct 29, 2002 24.60 24.60 23.41 23.62 770,800 -0.99(-4.02%)
Oct 28, 2002 24.40 24.99 23.95 24.61 423,000 +0.10(+0.41%)
Oct 25, 2002 25.25 25.25 24.30 24.51 492,000 -0.57(-2.27%)
Oct 24, 2002 26.40 26.44 24.90 25.08 594,600 -0.85(-3.28%)
Oct 23, 2002 25.50 26.12 25.17 25.93 771,600 +0.37(+1.45%)
Oct 22, 2002 26.60 26.75 25.20 25.56 638,100 -1.55(-5.72%)
Oct 21, 2002 26.25 27.47 26.25 27.11 390,400 +0.02(+0.07%)
Oct 18, 2002 27.09 27.50 26.50 27.09 1,700,000 +0.00(+0.00%)
Oct 17, 2002 26.40 27.33 26.35 27.09 441,400 +1.24(+4.80%)
Oct 16, 2002 26.24 26.51 25.40 25.85 439,500 -0.64(-2.42%)
Oct 15, 2002 25.98 26.61 25.85 26.49 566,600 +0.51(+1.96%)
Oct 14, 2002 25.17 26.15 25.17 25.98 280,700 +0.82(+3.26%)
Oct 11, 2002 25.99 25.99 24.75 25.16 546,900 -0.09(-0.36%)
Oct 10, 2002 25.12 25.40 24.30 25.25 632,500 +0.03(+0.12%)
Oct 09, 2002 25.00 25.49 24.90 25.22 566,800 +0.18(+0.72%)
Oct 08, 2002 25.50 25.50 24.67 25.04 611,500 -0.27(-1.07%)
Oct 07, 2002 26.40 26.40 25.05 25.31 624,300 -0.59(-2.28%)
Oct 04, 2002 26.48 26.50 25.65 25.90 461,000 -0.54(-2.04%)
Oct 03, 2002 26.25 27.06 26.20 26.44 1,476,800 +0.19(+0.72%)
Oct 02, 2002 25.20 26.95 25.05 26.25 1,281,500 +0.80(+3.14%)
Oct 01, 2002 24.50 25.51 24.11 25.45 908,000 +1.20(+4.95%)
Sep 30, 2002 24.65 24.65 24.00 24.25 2,170,000 -0.41(-1.66%)
Sep 27, 2002 24.94 25.40 24.53 24.66 587,300 -0.28(-1.12%)
Sep 26, 2002 24.45 25.10 24.26 24.94 703,500 +0.57(+2.34%)
Sep 25, 2002 23.70 24.38 23.63 24.37 774,700 +0.54(+2.27%)
Sep 24, 2002 23.48 24.05 23.42 23.83 982,100 +0.35(+1.49%)
Sep 23, 2002 23.10 23.90 23.05 23.48 667,100 +0.38(+1.65%)
Sep 20, 2002 23.50 23.73 23.07 23.10 677,700 -0.37(-1.58%)
Sep 19, 2002 23.00 23.89 22.83 23.47 508,600 -0.10(-0.42%)
Sep 18, 2002 23.30 23.97 23.21 23.57 512,500 +0.27(+1.16%)
Sep 17, 2002 24.30 24.30 23.30 23.30 895,300 -1.20(-4.90%)
Sep 16, 2002 23.90 24.90 23.90 24.50 1,047,900 -1.01(-3.96%)
Sep 13, 2002 25.00 25.70 24.57 25.51 395,700 +0.51(+2.04%)
Sep 12, 2002 25.70 25.80 24.76 25.00 272,600 -0.88(-3.40%)
Sep 11, 2002 26.20 26.22 25.80 25.88 672,400 +0.03(+0.12%)
Sep 10, 2002 25.25 25.90 25.24 25.85 379,800 +0.61(+2.42%)
Sep 09, 2002 25.25 25.50 24.95 25.24 282,700 +0.09(+0.36%)
Sep 06, 2002 25.75 25.75 24.90 25.15 560,000 +0.32(+1.29%)
Sep 05, 2002 24.30 25.50 24.25 24.83 784,100 +0.42(+1.72%)
Sep 04, 2002 24.00 24.56 23.08 24.41 1,090,000 +0.53(+2.22%)
Sep 03, 2002 24.15 24.35 23.52 23.88 397,500 -1.01(-4.06%)
Aug 30, 2002 24.61 25.28 24.30 24.89 266,200 +0.28(+1.14%)
Aug 29, 2002 24.38 24.61 23.90 24.61 425,400 +0.23(+0.94%)
Aug 28, 2002 25.12 25.12 23.60 24.38 299,500 -0.74(-2.95%)
Aug 27, 2002 25.35 25.54 25.02 25.12 439,500 -0.07(-0.28%)
Aug 26, 2002 25.17 25.38 24.75 25.19 512,500 +0.02(+0.08%)
Aug 23, 2002 25.46 25.46 24.70 25.17 363,100 -0.28(-1.10%)
Aug 22, 2002 25.45 25.89 25.25 25.45 444,900 +0.00(+0.00%)
Aug 21, 2002 25.11 25.45 24.61 25.45 274,800 +0.34(+1.35%)
Aug 20, 2002 25.78 25.79 24.76 25.11 552,600 -0.64(-2.49%)
Aug 16, 2002 25.65 25.82 25.18 25.75 479,700 +0.10(+0.39%)
Aug 15, 2002 24.66 26.00 24.66 25.65 459,500 +0.99(+4.01%)
Aug 14, 2002 24.35 24.75 23.91 24.66 443,100 +0.62(+2.58%)
Aug 13, 2002 24.48 24.74 24.03 24.04 792,300 -0.50(-2.04%)
Aug 12, 2002 24.72 24.72 24.36 24.54 705,700 +2.05(+9.12%)
Aug 07, 2002 22.45 22.60 21.94 22.49 302,700 +0.29(+1.31%)
Aug 06, 2002 21.80 22.58 21.80 22.20 445,200 +0.53(+2.45%)
Aug 05, 2002 22.43 22.72 21.60 21.67 1,170,000 -0.92(-4.07%)
Aug 02, 2002 23.03 23.10 22.20 22.59 296,700 -0.43(-1.87%)
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.