Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 16.04 16.65 15.83 16.65 55,716,584 +0.61(+3.79%)
Jul 30, 2002 15.79 16.10 15.69 16.04 41,886,600 +0.16(+1.04%)
Jul 29, 2002 15.80 15.87 15.40 15.87 43,940,576 +0.72(+4.72%)
Jul 26, 2002 14.66 15.22 14.43 15.16 42,018,944 +0.72(+4.95%)
Jul 25, 2002 14.35 14.87 14.03 14.44 63,921,600 +0.09(+0.65%)
Jul 24, 2002 13.43 14.40 12.93 14.35 95,897,272 +0.95(+7.06%)
Jul 23, 2002 13.44 13.76 12.95 13.40 66,596,296 +0.07(+0.50%)
Jul 22, 2002 13.88 14.15 13.34 13.34 67,057,852 -0.46(-3.36%)
Jul 19, 2002 14.16 14.35 13.64 13.80 64,156,364 -0.60(-4.15%)
Jul 18, 2002 15.06 15.08 14.37 14.40 64,396,372 -0.66(-4.37%)
Jul 17, 2002 15.05 15.09 14.64 15.06 87,687,200 +0.37(+2.49%)
Jul 16, 2002 14.56 15.08 14.56 14.69 118,553,184 -0.12(-0.80%)
Jul 15, 2002 14.43 14.98 13.84 14.81 233,776,560 -1.76(-10.62%)
Jul 12, 2002 16.70 16.83 16.34 16.57 34,952,368 -0.21(-1.23%)
Jul 11, 2002 15.97 16.83 15.31 16.77 61,482,056 +0.81(+5.06%)
Jul 10, 2002 16.53 16.94 15.76 15.97 60,941,596 -1.07(-6.25%)
Jul 09, 2002 17.50 17.77 16.97 17.03 31,827,386 -0.67(-3.81%)
Jul 08, 2002 17.82 17.88 17.39 17.71 25,275,226 +0.01(+0.06%)
Jul 05, 2002 17.39 17.77 17.26 17.70 18,367,620 +0.97(+5.82%)
Jul 04, 2002 16.88 16.93 16.55 16.72 34,500,140 +0.00(+0.00%)
Jul 03, 2002 16.88 16.93 16.55 16.72 34,500,140 -0.15(-0.91%)
Jul 02, 2002 17.35 17.54 16.88 16.88 37,757,852 -0.57(-3.24%)
Jul 01, 2002 18.01 18.13 17.39 17.44 31,299,754 -0.57(-3.14%)
Jun 28, 2002 18.91 19.06 18.01 18.01 52,805,960 -0.90(-4.76%)
Jun 27, 2002 18.22 19.02 18.02 18.91 44,926,848 +0.90(+5.00%)
Jun 26, 2002 17.02 18.15 16.93 18.01 35,459,984 +0.73(+4.23%)
Jun 25, 2002 17.64 18.11 17.25 17.28 29,077,092 -0.36(-2.01%)
Jun 24, 2002 17.34 17.98 17.07 17.63 35,340,464 +0.12(+0.71%)
Jun 21, 2002 17.78 18.37 17.48 17.51 49,696,524 -1.05(-5.68%)
Jun 20, 2002 18.28 18.78 18.27 18.57 24,545,286 +0.17(+0.92%)
Jun 19, 2002 18.50 18.79 18.28 18.40 19,737,326 -0.24(-1.27%)
Jun 18, 2002 18.33 18.77 18.33 18.63 22,207,964 +0.08(+0.44%)
Jun 17, 2002 18.16 18.58 18.10 18.55 26,145,674 +0.37(+2.01%)
Jun 14, 2002 18.01 18.26 17.62 18.18 24,898,014 +0.00(+0.00%)
Jun 13, 2002 17.86 18.49 17.82 18.18 28,588,134 +0.16(+0.91%)
Jun 12, 2002 17.66 18.22 17.51 18.02 38,041,396 +0.46(+2.64%)
Jun 11, 2002 18.16 18.17 17.50 17.56 33,412,614 -0.63(-3.48%)
Jun 10, 2002 17.75 18.36 17.66 18.19 22,515,410 +0.44(+2.46%)
Jun 07, 2002 17.57 17.95 17.29 17.75 23,696,800 +0.30(+1.74%)
Jun 06, 2002 18.04 18.09 17.42 17.45 27,154,296 -0.59(-3.28%)
Jun 05, 2002 17.76 18.16 17.43 18.04 35,519,060 +0.25(+1.39%)
Jun 04, 2002 17.30 17.98 16.85 17.79 43,572,300 +0.59(+3.44%)
Jun 03, 2002 17.92 18.05 17.18 17.20 25,961,050 -0.60(-3.38%)
May 31, 2002 18.14 18.32 17.70 17.80 24,489,512 -0.04(-0.20%)
May 30, 2002 17.92 18.01 17.65 17.84 25,031,330 -0.22(-1.20%)
May 29, 2002 17.96 18.29 17.96 18.06 25,565,958 +0.15(+0.86%)
May 28, 2002 18.26 18.37 17.87 17.90 25,008,592 -0.36(-1.97%)
May 27, 2002 18.65 18.70 18.12 18.26 7,307,169 +0.00(+0.00%)
May 24, 2002 18.65 18.70 18.12 18.26 17,706,282 -0.37(-1.96%)
May 23, 2002 18.57 18.64 18.38 18.63 21,691,022 +0.15(+0.84%)
May 22, 2002 18.59 18.65 18.39 18.47 18,778,064 +0.00(+0.00%)
May 21, 2002 18.87 19.02 18.47 18.47 22,345,168 -0.27(-1.45%)
May 20, 2002 18.88 19.06 18.67 18.75 19,287,234 -0.34(-1.78%)
May 17, 2002 18.22 19.18 18.19 19.09 34,921,468 +0.65(+3.54%)
May 16, 2002 18.14 18.46 17.82 18.43 59,686,164 -0.34(-1.84%)
May 15, 2002 19.01 19.03 18.65 18.78 25,098,572 -0.45(-2.35%)
May 14, 2002 19.02 19.38 18.96 19.23 21,667,894 +0.21(+1.08%)
May 13, 2002 18.68 19.12 18.53 19.02 19,470,886 +0.39(+2.07%)
May 10, 2002 18.78 18.92 18.50 18.64 21,340,626 -0.14(-0.77%)
May 09, 2002 18.96 19.10 18.70 18.78 17,123,262 -0.34(-1.80%)
May 08, 2002 18.42 19.30 18.40 19.13 28,240,654 +0.73(+3.97%)
May 07, 2002 18.99 19.09 18.35 18.40 26,397,732 -0.41(-2.19%)
May 06, 2002 19.04 19.10 18.71 18.81 13,933,761 -0.10(-0.54%)
May 03, 2002 19.19 19.22 18.65 18.91 20,599,804 -0.32(-1.66%)
May 02, 2002 19.30 19.48 19.17 19.23 23,992,974 -0.05(-0.24%)
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.