Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 24.65 25.32 24.56 24.80 580,400 -0.27(-1.08%)
Aug 29, 2002 23.65 25.23 23.64 25.07 1,072,800 +0.83(+3.42%)
Aug 28, 2002 24.30 24.70 23.91 24.24 644,400 -0.32(-1.30%)
Aug 27, 2002 25.55 25.55 24.50 24.56 543,500 -0.81(-3.19%)
Aug 26, 2002 25.20 25.50 24.60 25.37 657,000 +0.17(+0.67%)
Aug 23, 2002 25.33 25.37 25.03 25.20 774,300 -0.74(-2.85%)
Aug 22, 2002 25.68 26.11 25.14 25.94 10,000 -0.07(-0.27%)
Aug 21, 2002 25.46 26.01 25.00 26.01 1,296,800 +0.56(+2.20%)
Aug 20, 2002 25.95 25.95 25.08 25.45 962,600 -0.38(-1.47%)
Aug 16, 2002 26.40 26.40 25.60 25.83 895,200 -0.57(-2.16%)
Aug 15, 2002 25.51 26.99 25.51 26.40 1,261,000 +0.89(+3.49%)
Aug 14, 2002 24.39 25.65 23.51 25.51 1,649,200 +2.32(+10.00%)
Aug 13, 2002 23.25 24.50 22.85 23.19 2,490,700 +1.63(+7.56%)
Aug 12, 2002 22.03 22.24 21.55 21.56 1,446,800 -0.37(-1.69%)
Aug 07, 2002 21.26 22.30 21.25 21.93 2,190,900 +0.18(+0.83%)
Aug 06, 2002 21.25 22.00 21.25 21.75 1,582,000 +0.93(+4.47%)
Aug 05, 2002 21.69 22.16 20.81 20.82 1,588,300 -0.83(-3.83%)
Aug 02, 2002 23.00 23.10 21.40 21.65 1,920,200 -1.35(-5.87%)
Aug 01, 2002 24.63 24.63 22.96 23.00 1,795,000 -1.64(-6.66%)
Jul 31, 2002 25.20 25.20 24.02 24.64 1,074,900 -0.55(-2.18%)
Jul 30, 2002 25.84 25.89 24.70 25.19 1,027,500 -0.46(-1.79%)
Jul 29, 2002 24.40 26.00 24.35 25.65 1,149,400 +1.70(+7.10%)
Jul 26, 2002 23.51 24.00 22.47 23.95 1,123,200 +0.85(+3.68%)
Jul 25, 2002 24.10 24.35 22.01 23.10 1,257,100 -1.00(-4.15%)
Jul 24, 2002 21.10 24.24 21.07 24.10 2,368,600 +1.90(+8.56%)
Jul 23, 2002 22.75 22.93 22.05 22.20 1,798,300 -0.40(-1.77%)
Jul 22, 2002 23.50 23.50 21.80 22.60 1,449,300 -0.83(-3.54%)
Jul 19, 2002 24.25 24.25 23.31 23.43 952,600 -1.79(-7.10%)
Jul 17, 2002 26.40 26.83 24.90 25.22 1,334,000 -2.08(-7.62%)
Jul 12, 2002 28.00 28.01 27.11 27.30 2,150,400 -0.60(-2.15%)
Jul 11, 2002 27.41 29.00 27.10 27.90 2,039,600 -0.08(-0.29%)
Jul 10, 2002 30.49 30.49 27.70 27.98 5,535,100 -2.51(-8.23%)
Jul 09, 2002 33.57 33.95 30.40 30.49 4,461,200 -3.09(-9.20%)
Jul 08, 2002 34.41 34.41 33.58 33.58 733,500 -0.83(-2.41%)
Jul 05, 2002 33.70 34.49 33.50 34.41 477,900 +1.45(+4.40%)
Jul 04, 2002 32.96 32.99 31.90 32.96 1,263,500 +0.00(+0.00%)
Jul 03, 2002 32.96 32.99 31.90 32.96 1,263,500 +0.01(+0.03%)
Jul 02, 2002 33.80 33.80 32.61 32.95 1,242,000 -1.10(-3.23%)
Jul 01, 2002 35.10 35.28 33.85 34.05 1,016,300 -1.15(-3.27%)
Jun 28, 2002 35.00 35.74 34.55 35.20 1,109,500 +0.29(+0.83%)
Jun 27, 2002 34.14 35.00 33.79 34.91 818,800 +0.88(+2.59%)
Jun 26, 2002 34.50 34.50 33.00 34.03 1,572,300 -0.74(-2.13%)
Jun 25, 2002 35.55 35.62 34.75 34.77 20,000 -1.16(-3.23%)
Jun 21, 2002 35.90 36.43 35.75 35.93 1,065,000 -0.09(-0.25%)
Jun 20, 2002 36.33 36.35 35.99 36.02 1,009,000 -0.32(-0.88%)
Jun 19, 2002 36.51 37.20 36.26 36.34 843,900 -0.67(-1.81%)
Jun 18, 2002 36.98 37.20 36.55 37.01 913,600 +0.29(+0.79%)
Jun 17, 2002 35.49 36.84 35.49 36.72 598,600 +1.24(+3.49%)
Jun 14, 2002 36.01 36.01 35.00 35.48 814,000 -1.51(-4.08%)
Jun 12, 2002 36.52 37.05 36.52 36.99 888,700 +0.47(+1.29%)
Jun 11, 2002 37.02 37.51 36.42 36.52 921,600 -0.49(-1.32%)
Jun 10, 2002 36.44 37.13 36.40 37.01 901,900 +0.37(+1.01%)
Jun 07, 2002 36.11 36.85 36.11 36.64 573,300 -0.01(-0.03%)
Jun 06, 2002 37.31 37.38 36.42 36.65 569,700 -0.50(-1.35%)
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.