Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 29.17 29.26 28.13 28.33 585,200 -0.92(-3.15%)
Oct 30, 2002 27.85 29.29 27.85 29.25 946,200 +1.34(+4.80%)
Oct 29, 2002 29.33 29.41 27.73 27.91 1,022,000 -1.52(-5.16%)
Oct 28, 2002 28.43 29.44 28.43 29.43 1,006,200 +1.15(+4.07%)
Oct 25, 2002 28.35 28.40 27.77 28.28 618,800 +0.18(+0.64%)
Oct 24, 2002 26.80 28.75 26.55 28.10 1,310,800 +1.30(+4.85%)
Oct 23, 2002 26.33 26.80 25.14 26.80 1,000,400 +0.14(+0.53%)
Oct 22, 2002 26.09 27.08 26.00 26.66 739,500 +0.58(+2.22%)
Oct 21, 2002 25.55 26.40 25.55 26.08 474,600 +0.38(+1.48%)
Oct 18, 2002 25.50 25.83 25.46 25.70 428,400 +0.00(+0.00%)
Oct 17, 2002 24.83 26.01 24.83 25.70 997,800 +0.87(+3.50%)
Oct 16, 2002 25.00 25.49 24.69 24.83 634,500 -0.24(-0.96%)
Oct 15, 2002 25.50 25.60 24.57 25.07 799,900 +0.43(+1.75%)
Oct 14, 2002 24.05 24.80 23.95 24.64 680,800 +0.75(+3.14%)
Oct 11, 2002 24.10 24.59 23.83 23.89 1,178,500 -0.01(-0.04%)
Oct 10, 2002 23.00 24.22 23.00 23.90 820,600 +0.65(+2.80%)
Oct 09, 2002 24.00 24.00 23.20 23.25 686,200 -0.88(-3.65%)
Oct 08, 2002 24.55 24.55 23.80 24.13 716,400 -0.27(-1.11%)
Oct 07, 2002 25.17 25.17 24.28 24.40 1,004,800 -0.76(-3.02%)
Oct 04, 2002 25.49 25.70 24.85 25.16 882,300 -0.24(-0.94%)
Oct 03, 2002 24.50 25.54 24.08 25.40 1,371,100 +1.39(+5.79%)
Oct 02, 2002 24.05 24.86 23.66 24.01 1,067,100 +0.46(+1.95%)
Oct 01, 2002 22.55 23.80 22.35 23.55 970,600 +1.12(+4.99%)
Sep 30, 2002 23.06 23.06 22.13 22.43 687,100 -0.84(-3.61%)
Sep 27, 2002 23.85 24.06 23.25 23.27 758,200 -0.97(-4.00%)
Sep 26, 2002 24.10 24.24 23.70 24.24 270,000 +0.17(+0.71%)
Sep 25, 2002 23.60 24.18 23.30 24.07 806,500 +0.62(+2.64%)
Sep 24, 2002 23.90 23.93 23.35 23.45 771,100 -0.65(-2.70%)
Sep 23, 2002 24.60 24.60 23.95 24.10 841,100 -0.50(-2.03%)
Sep 20, 2002 24.84 24.84 24.26 24.60 960,300 +0.02(+0.08%)
Sep 19, 2002 25.40 25.40 24.53 24.58 584,600 -1.07(-4.17%)
Sep 18, 2002 25.75 26.05 25.55 25.65 543,400 -0.18(-0.70%)
Sep 17, 2002 26.30 26.45 25.77 25.83 442,400 -0.22(-0.84%)
Sep 16, 2002 26.42 26.42 25.79 26.05 363,900 -0.36(-1.36%)
Sep 13, 2002 26.65 26.70 25.95 26.41 648,500 -0.44(-1.64%)
Sep 12, 2002 27.00 27.16 26.54 26.85 639,800 -0.29(-1.07%)
Sep 11, 2002 27.00 27.35 26.82 27.14 490,100 +0.29(+1.08%)
Sep 10, 2002 26.20 26.90 26.12 26.85 811,200 +0.77(+2.95%)
Sep 09, 2002 26.00 26.30 25.40 26.08 450,100 -0.12(-0.46%)
Sep 06, 2002 25.90 26.22 25.69 26.20 508,100 +0.65(+2.54%)
Sep 05, 2002 25.84 26.00 25.29 25.55 516,700 -0.35(-1.35%)
Sep 04, 2002 26.09 26.27 25.65 25.90 865,200 +0.06(+0.23%)
Sep 03, 2002 26.60 26.70 25.70 25.84 631,000 -1.21(-4.47%)
Aug 30, 2002 27.70 27.70 26.85 27.05 1,241,200 -1.10(-3.91%)
Aug 29, 2002 27.82 28.15 27.21 28.15 1,143,200 +0.33(+1.19%)
Aug 28, 2002 28.18 28.37 27.55 27.82 379,600 -0.68(-2.39%)
Aug 27, 2002 29.13 29.25 28.29 28.50 1,307,400 -0.31(-1.08%)
Aug 26, 2002 28.31 28.90 28.00 28.81 777,700 +0.77(+2.75%)
Aug 23, 2002 28.18 28.21 27.78 28.04 725,400 -0.14(-0.50%)
Aug 22, 2002 27.77 28.30 27.65 28.18 40,000 +0.39(+1.40%)
Aug 21, 2002 28.00 28.00 27.56 27.79 2,042,200 -0.11(-0.39%)
Aug 20, 2002 28.90 28.91 27.90 27.90 127,000,000 -0.50(-1.76%)
Aug 16, 2002 28.20 28.90 27.85 28.40 1,369,500 +0.12(+0.42%)
Aug 15, 2002 28.25 28.28 27.40 28.28 534,500 +0.28(+1.00%)
Aug 14, 2002 26.40 28.00 26.10 28.00 462,700 +1.60(+6.06%)
Aug 13, 2002 26.37 27.41 26.33 26.40 505,000 -0.02(-0.08%)
Aug 12, 2002 26.20 26.97 26.00 26.42 267,100 +0.73(+2.84%)
Aug 07, 2002 25.75 25.90 24.52 25.69 590,300 +0.39(+1.54%)
Aug 06, 2002 25.10 26.12 25.10 25.30 504,500 +0.22(+0.88%)
Aug 05, 2002 26.24 26.24 25.00 25.08 544,600 -1.22(-4.64%)
Aug 02, 2002 26.30 26.60 25.78 26.30 762,100 +0.00(+0.00%)
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.