Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 25.57 27.21 25.36 26.90 1,305,454 +1.32(+5.14%)
Oct 30, 2002 26.73 26.73 24.85 25.59 2,201,166 -1.14(-4.26%)
Oct 29, 2002 27.59 27.59 25.14 26.73 1,833,028 -0.86(-3.10%)
Oct 28, 2002 28.31 28.49 27.58 27.58 339,398 -0.55(-1.95%)
Oct 25, 2002 27.63 28.13 27.49 28.13 516,762 +0.50(+1.82%)
Oct 24, 2002 27.85 28.15 27.55 27.63 368,275 -0.22(-0.79%)
Oct 23, 2002 27.95 28.20 27.33 27.85 6,007,909 -0.10(-0.37%)
Oct 22, 2002 28.14 28.25 27.70 27.95 579,578 -0.19(-0.68%)
Oct 21, 2002 27.77 28.39 27.23 28.14 721,770 +0.37(+1.34%)
Oct 18, 2002 28.28 28.29 27.58 27.77 943,474 -0.67(-2.36%)
Oct 17, 2002 26.78 28.50 26.71 28.44 943,337 +2.36(+9.05%)
Oct 16, 2002 26.87 26.87 25.87 26.08 412,342 -0.79(-2.94%)
Oct 15, 2002 25.61 27.14 25.61 26.87 630,351 +1.37(+5.39%)
Oct 14, 2002 25.85 26.09 25.34 25.49 599,422 -0.42(-1.64%)
Oct 11, 2002 25.10 26.58 25.10 25.92 546,459 +0.93(+3.71%)
Oct 10, 2002 23.54 25.10 23.02 24.99 820,989 +1.44(+6.11%)
Oct 09, 2002 24.11 24.37 23.54 23.55 634,046 -0.72(-2.98%)
Oct 08, 2002 23.31 24.70 23.31 24.27 817,157 +0.83(+3.52%)
Oct 07, 2002 23.82 24.23 23.36 23.45 810,178 -0.84(-3.46%)
Oct 04, 2002 24.98 24.98 23.96 24.29 1,165,178 -0.69(-2.78%)
Oct 03, 2002 25.66 25.66 24.93 24.98 576,978 -0.66(-2.59%)
Oct 02, 2002 25.97 26.17 25.47 25.65 543,996 -0.34(-1.29%)
Oct 01, 2002 26.29 26.29 25.01 25.98 1,145,197 -0.31(-1.17%)
Sep 30, 2002 27.15 27.15 25.83 26.29 914,324 -1.04(-3.80%)
Sep 27, 2002 28.06 28.06 27.33 27.33 827,011 -0.80(-2.86%)
Sep 26, 2002 28.21 28.48 27.99 28.13 622,687 -0.01(-0.03%)
Sep 25, 2002 27.06 28.14 26.97 28.14 524,699 +1.11(+4.11%)
Sep 24, 2002 27.61 27.61 26.71 27.03 413,026 -0.57(-2.07%)
Sep 23, 2002 28.58 28.58 27.32 27.60 375,665 -0.99(-3.45%)
Sep 20, 2002 28.13 28.59 28.10 28.59 607,907 +0.60(+2.14%)
Sep 19, 2002 28.39 28.57 27.98 27.99 231,420 -0.51(-1.79%)
Sep 18, 2002 28.59 28.76 28.24 28.50 13,685 -0.27(-0.94%)
Sep 17, 2002 29.24 29.30 28.72 28.77 531,953 -0.10(-0.35%)
Sep 16, 2002 28.57 29.00 28.50 28.87 510,603 +0.13(+0.46%)
Sep 13, 2002 28.82 29.10 28.32 28.74 446,419 -0.09(-0.30%)
Sep 12, 2002 29.12 29.19 28.61 28.83 346,515 -0.42(-1.42%)
Sep 11, 2002 29.48 29.63 29.24 29.24 589,295 -0.39(-1.31%)
Sep 10, 2002 29.55 29.78 29.47 29.63 397,972 +0.19(+0.65%)
Sep 09, 2002 29.43 29.65 28.94 29.44 432,733 +0.01(+0.02%)
Sep 06, 2002 29.43 29.70 29.22 29.43 339,946 -0.10(-0.35%)
Sep 05, 2002 29.92 30.02 29.48 29.54 353,905 -0.47(-1.56%)
Sep 04, 2002 29.45 30.02 29.37 30.00 413,574 +0.63(+2.14%)
Sep 03, 2002 29.67 29.67 29.18 29.37 393,045 -0.30(-1.01%)
Aug 30, 2002 29.68 30.11 29.56 29.67 434,923 -0.12(-0.39%)
Aug 29, 2002 29.92 29.96 29.33 29.79 336,388 -0.13(-0.44%)
Aug 28, 2002 30.08 30.18 29.59 29.92 242,779 -0.17(-0.56%)
Aug 27, 2002 30.65 30.67 30.00 30.09 337,483 -0.45(-1.46%)
Aug 26, 2002 30.57 30.77 30.28 30.54 817,431 +0.10(+0.31%)
Aug 23, 2002 30.62 30.91 30.43 30.44 247,022 -0.40(-1.30%)
Aug 22, 2002 31.00 31.40 30.69 30.84 405,636 -0.16(-0.52%)
Aug 21, 2002 30.95 31.30 30.84 31.00 449,156 -0.12(-0.40%)
Aug 20, 2002 31.13 31.28 30.84 31.13 344,873 +0.12(+0.38%)
Aug 16, 2002 31.24 31.28 30.65 31.01 569,040 -0.36(-1.14%)
Aug 15, 2002 30.98 31.39 30.80 31.37 522,236 +0.51(+1.66%)
Aug 14, 2002 30.18 31.05 29.86 30.86 675,924 +0.69(+2.28%)
Aug 13, 2002 30.30 31.23 30.12 30.17 689,062 -0.37(-1.20%)
Aug 12, 2002 30.15 30.69 29.86 30.54 757,215 +2.38(+8.46%)
Aug 07, 2002 27.91 28.34 27.74 28.15 733,539 +0.32(+1.16%)
Aug 06, 2002 27.04 28.15 27.00 27.83 1,468,447 +1.08(+4.04%)
Aug 05, 2002 27.18 27.42 26.66 26.75 520,731 -0.47(-1.72%)
Aug 02, 2002 28.21 28.26 27.03 27.22 541,259 -0.94(-3.35%)
Aug 01, 2002 28.14 28.42 27.47 28.16 578,894 -0.03(-0.10%)
Jul 31, 2002 28.65 28.65 27.50 28.19 191,596 -0.28(-0.98%)
Jul 30, 2002 28.48 28.90 27.99 28.47 628,298 -0.19(-0.66%)
Jul 29, 2002 27.18 28.79 27.18 28.66 565,345 +1.34(+4.89%)
Jul 26, 2002 26.87 27.36 26.74 27.32 483,780 +0.46(+1.71%)
Jul 25, 2002 26.92 27.36 26.02 26.86 663,470 -0.15(-0.54%)
Jul 24, 2002 25.26 27.02 24.79 27.01 697,547 +1.76(+6.98%)
Jul 23, 2002 25.36 26.04 25.07 25.25 560,829 +0.04(+0.14%)
Jul 22, 2002 25.98 26.42 24.84 25.21 543,175 -0.73(-2.82%)
Jul 19, 2002 26.67 26.71 25.86 25.94 1,478,027 -0.06(-0.22%)
Jul 17, 2002 27.55 27.73 25.68 26.00 1,068,148 -0.15(-0.59%)
Jul 12, 2002 26.67 26.90 26.01 26.15 275,761 -0.76(-2.82%)
Jul 11, 2002 27.22 27.39 26.47 26.91 421,511 -0.29(-1.07%)
Jul 10, 2002 27.47 27.81 27.12 27.20 413,026 -0.04(-0.13%)
Jul 09, 2002 27.69 28.58 27.24 27.24 580,262 -0.57(-2.05%)
Jul 08, 2002 27.85 27.85 27.81 27.81 321,334 -0.04(-0.16%)
Jul 05, 2002 27.04 27.90 27.03 27.85 232,652 +0.84(+3.11%)
Jul 04, 2002 27.91 28.12 26.96 27.01 463,525 +0.00(+0.00%)
Jul 03, 2002 27.91 28.12 26.96 27.01 561,103 -1.00(-3.57%)
Jul 02, 2002 28.18 28.53 27.99 28.02 604,349 -0.14(-0.49%)
Jul 01, 2002 28.50 28.68 28.13 28.15 362,116 -0.50(-1.73%)
Jun 28, 2002 28.51 29.08 28.51 28.65 819,210 +0.15(+0.51%)
Jun 27, 2002 28.49 28.73 28.15 28.50 369,233 +0.01(+0.05%)
Jun 26, 2002 28.42 28.53 27.91 28.49 554,534 +0.12(+0.44%)
Jun 25, 2002 28.73 28.98 28.37 28.37 581,220 -0.23(-0.82%)
Jun 21, 2002 29.01 29.18 28.42 28.60 533,595 -0.65(-2.22%)
Jun 20, 2002 29.34 29.73 29.19 29.25 406,183 -0.20(-0.67%)
Jun 19, 2002 29.97 30.21 29.30 29.45 426,575 -0.50(-1.68%)
Jun 18, 2002 29.90 30.12 29.69 29.95 376,349 +0.09(+0.32%)
Jun 17, 2002 29.31 29.91 29.29 29.86 502,529 +0.55(+1.87%)
Jun 14, 2002 29.67 29.67 29.07 29.31 507,319 -0.83(-2.76%)
Jun 12, 2002 30.14 30.46 29.94 30.14 449,293 -0.11(-0.36%)
Jun 11, 2002 30.58 30.84 30.05 30.25 569,314 -0.34(-1.10%)
Jun 10, 2002 30.65 30.78 30.50 30.59 390,582 -0.04(-0.12%)
Jun 07, 2002 30.30 30.91 30.28 30.62 467,084 +0.03(+0.10%)
Jun 06, 2002 30.43 30.83 30.24 30.59 371,696 -0.30(-0.97%)
Jun 05, 2002 29.89 30.97 29.89 30.89 410,563 -0.16(-0.52%)
May 31, 2002 30.76 31.24 30.76 31.05 508,277 -0.36(-1.14%)
May 28, 2002 31.67 31.67 31.09 31.41 374,159 -0.29(-0.92%)
May 27, 2002 31.62 32.00 31.57 31.71 433,691 +0.00(+0.00%)
May 24, 2002 31.62 32.00 31.57 31.71 433,691 +0.18(+0.58%)
May 23, 2002 31.42 31.96 31.35 31.52 486,928 +0.12(+0.40%)
May 22, 2002 32.16 32.26 31.31 31.40 370,738 -0.74(-2.30%)
May 21, 2002 32.44 32.55 31.90 32.14 951,275 -0.20(-0.61%)
May 20, 2002 32.44 32.52 32.16 32.33 576,978 -0.10(-0.32%)
May 17, 2002 32.26 32.86 32.26 32.44 475,979 +0.08(+0.25%)
May 16, 2002 32.41 32.63 32.32 32.36 508,824 +0.03(+0.09%)
May 15, 2002 32.41 32.68 32.33 32.33 835,085 -0.06(-0.18%)
May 14, 2002 32.15 32.52 32.15 32.38 1,119,195 +0.14(+0.43%)
May 13, 2002 32.33 32.40 32.15 32.25 765,016 -0.06(-0.18%)
May 10, 2002 32.63 32.66 32.03 32.30 872,036 -0.31(-0.94%)
May 09, 2002 32.66 32.95 32.52 32.61 376,075 -0.23(-0.71%)
May 08, 2002 32.95 33.35 32.70 32.85 899,954 -0.21(-0.64%)
May 07, 2002 32.66 33.16 32.52 33.06 904,607 +0.41(+1.25%)
May 06, 2002 32.88 32.93 32.65 32.65 13,685 -0.23(-0.69%)
May 03, 2002 33.21 33.34 32.85 32.87 497,876 -0.25(-0.75%)
May 02, 2002 32.19 33.13 32.19 33.12 743,119 +0.97(+3.02%)
May 01, 2002 31.98 32.30 31.95 32.15 1,026,545 +0.17(+0.53%)
Apr 30, 2002 31.86 32.07 31.60 31.98 981,930 +0.13(+0.41%)
Apr 29, 2002 31.97 32.20 31.81 31.85 718,485 -0.23(-0.73%)
Apr 26, 2002 32.22 32.63 32.09 32.09 2,025,445 -0.14(-0.43%)
Apr 25, 2002 31.48 32.33 31.46 32.22 627,203 +0.45(+1.43%)
Apr 24, 2002 31.90 32.51 31.65 31.77 268,782 -0.26(-0.82%)
Apr 23, 2002 31.68 32.41 31.55 32.03 546,049 +0.28(+0.87%)
Apr 22, 2002 32.15 32.19 31.71 31.76 175,310 -0.30(-0.93%)
Apr 19, 2002 32.04 32.11 31.78 32.06 587,105 +0.07(+0.21%)
Apr 18, 2002 32.20 32.22 31.65 31.99 213,492 -0.21(-0.66%)
Apr 17, 2002 32.30 32.30 32.05 32.20 205,829 -0.09(-0.29%)
Apr 16, 2002 32.00 32.41 31.93 32.30 467,221 +0.31(+0.98%)
Apr 15, 2002 32.28 32.50 31.98 31.98 250,443 -0.45(-1.37%)
Apr 12, 2002 32.28 32.50 32.15 32.43 273,708 +0.15(+0.48%)
Apr 11, 2002 32.44 32.51 32.20 32.28 273,708 -0.23(-0.70%)
Apr 10, 2002 32.36 32.52 32.25 32.50 263,718 +0.20(+0.63%)
Apr 09, 2002 31.69 32.51 31.65 32.30 365,675 +0.32(+1.01%)
Apr 08, 2002 31.45 32.08 31.45 31.98 491,444 +0.53(+1.67%)
Apr 05, 2002 31.16 31.67 31.14 31.45 22,512,552 +0.29(+0.94%)
Apr 04, 2002 30.80 31.22 30.76 31.16 402,625 +0.26(+0.85%)
Apr 03, 2002 30.84 31.18 30.73 30.89 516,351 +0.02(+0.07%)
Apr 02, 2002 31.19 31.64 30.78 30.87 410,426 -0.40(-1.29%)
Apr 01, 2002 31.35 31.43 30.74 31.27 239,768 -0.33(-1.04%)
Mar 29, 2002 32.13 32.25 31.53 31.60 205,281 +0.00(+0.00%)
Mar 28, 2002 32.13 32.25 31.53 31.60 205,281 -0.53(-1.66%)
Mar 27, 2002 31.82 32.30 31.56 32.14 284,794 +0.26(+0.83%)
Mar 26, 2002 31.20 31.95 31.20 31.87 237,305 +0.64(+2.04%)
Mar 25, 2002 31.32 31.63 31.19 31.24 122,484 -0.08(-0.26%)
Mar 22, 2002 31.56 31.60 31.18 31.32 214,450 -0.39(-1.22%)
Mar 21, 2002 32.46 32.58 31.63 31.71 301,627 -1.00(-3.06%)
Mar 20, 2002 32.40 32.80 32.40 32.71 181,332 +0.04(+0.11%)
Mar 19, 2002 32.33 32.87 32.14 32.67 248,117 +0.24(+0.74%)
Mar 18, 2002 32.37 32.55 31.75 32.43 322,565 -0.26(-0.80%)
Mar 15, 2002 32.44 32.76 32.25 32.69 441,492 +0.47(+1.47%)
Mar 14, 2002 32.00 32.35 31.90 32.22 321,471 +0.21(+0.66%)
Mar 13, 2002 31.42 32.04 31.42 32.00 391,677 +0.44(+1.39%)
Mar 12, 2002 31.00 31.68 30.87 31.57 242,916 +0.38(+1.22%)
Mar 11, 2002 30.91 31.42 30.60 31.19 231,283 +0.14(+0.45%)
Mar 08, 2002 31.61 31.84 30.99 31.05 408,921 -0.56(-1.78%)
Mar 07, 2002 31.90 31.93 31.41 31.61 241,684 -0.48(-1.48%)
Mar 06, 2002 31.43 32.15 31.09 32.09 480,222 +0.30(+0.94%)
Mar 05, 2002 31.57 31.84 30.87 31.79 630,898 +0.37(+1.16%)
Mar 04, 2002 30.64 31.42 30.64 31.42 412,205 +0.60(+1.94%)
Mar 01, 2002 30.62 31.12 30.58 30.82 414,668 +0.10(+0.31%)
Feb 28, 2002 30.82 31.13 30.62 30.73 319,555 -0.10(-0.33%)
Feb 27, 2002 30.25 30.84 30.21 30.83 340,493 +0.45(+1.47%)
Feb 26, 2002 30.11 30.63 29.89 30.38 326,808 +0.02(+0.07%)
Feb 25, 2002 30.22 30.58 29.93 30.36 327,082 +0.14(+0.46%)
Feb 22, 2002 29.71 30.32 29.57 30.22 381,960 +0.54(+1.82%)
Feb 21, 2002 29.69 29.95 29.57 29.68 289,173 +0.07(+0.22%)
Feb 20, 2002 29.41 29.67 29.26 29.62 5,474,177 +0.39(+1.33%)
Feb 19, 2002 29.58 29.59 29.23 29.23 375,254 -0.46(-1.55%)
Feb 18, 2002 29.95 30.11 29.66 29.69 290,678 +0.00(+0.00%)
Feb 15, 2002 29.95 30.11 29.66 29.69 290,678 -0.26(-0.85%)
Feb 14, 2002 29.95 30.51 29.64 29.94 318,597 +0.07(+0.22%)
Feb 13, 2002 29.21 30.05 28.68 29.88 824,411 +0.32(+1.09%)
Feb 12, 2002 29.85 30.11 29.45 29.56 250,306 -0.43(-1.44%)
Feb 11, 2002 28.94 30.09 28.89 29.99 231,557 +1.13(+3.90%)
Feb 08, 2002 28.97 29.08 28.73 28.86 387,434 -0.10(-0.35%)
Feb 07, 2002 29.43 29.69 28.97 28.97 312,164 -0.32(-1.10%)
Feb 06, 2002 29.29 29.52 28.97 29.29 329,682 +0.03(+0.10%)
Feb 05, 2002 29.29 29.82 29.03 29.26 247,432 -0.01(-0.02%)
Feb 04, 2002 29.37 29.75 29.01 29.26 313,807 -0.10(-0.35%)
Feb 01, 2002 29.70 29.74 29.19 29.37 296,289 -0.31(-1.06%)
Jan 31, 2002 29.08 29.68 28.86 29.68 421,922 +0.65(+2.24%)
Jan 30, 2002 28.94 29.23 28.67 29.03 288,625 -0.20(-0.68%)
Jan 29, 2002 30.11 30.16 29.19 29.23 310,112 -0.83(-2.77%)
Jan 28, 2002 29.55 30.22 29.52 30.06 284,930 +0.33(+1.11%)
Jan 25, 2002 29.90 30.16 29.52 29.73 306,006 -0.17(-0.56%)
Jan 24, 2002 29.45 30.01 29.45 29.90 319,418 +0.48(+1.64%)
Jan 23, 2002 28.97 29.59 28.97 29.42 359,242 +0.47(+1.62%)
Jan 22, 2002 28.86 29.34 28.64 28.95 335,430 +0.12(+0.43%)
Jan 21, 2002 28.57 29.12 28.53 28.83 583,547 +0.00(+0.00%)
Jan 18, 2002 28.57 29.12 28.53 28.83 583,547 +0.16(+0.56%)
Jan 17, 2002 28.80 28.80 28.50 28.67 576,020 -0.12(-0.43%)
Jan 16, 2002 30.05 30.17 28.77 28.79 455,588 -1.13(-3.76%)
Jan 15, 2002 29.41 30.20 29.35 29.91 511,288 +0.53(+1.79%)
Jan 14, 2002 28.90 29.59 28.88 29.39 402,215 +0.53(+1.82%)
Jan 11, 2002 29.31 29.45 28.86 28.86 169,425 -0.45(-1.52%)
Jan 10, 2002 29.11 29.41 28.99 29.31 230,736 +0.80(+2.82%)
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.