Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 21.93 22.54 21.91 22.40 7,914,945 +0.50(+2.27%)
Jul 30, 2002 21.87 22.04 21.63 21.90 6,207,373 +0.03(+0.15%)
Jul 29, 2002 21.35 21.87 21.21 21.87 6,327,730 +1.33(+6.49%)
Jul 26, 2002 20.30 20.64 20.13 20.54 5,932,480 +0.28(+1.38%)
Jul 25, 2002 20.03 20.49 19.81 20.26 7,323,520 -0.38(-1.85%)
Jul 24, 2002 18.61 20.64 18.44 20.64 10,368,478 +1.66(+8.72%)
Jul 23, 2002 19.79 19.50 18.87 18.98 9,515,832 -0.18(-0.93%)
Jul 22, 2002 20.37 20.66 18.83 19.16 9,955,413 -1.40(-6.83%)
Jul 19, 2002 21.36 21.69 20.56 20.56 8,813,580 -1.49(-6.74%)
Jul 17, 2002 22.06 22.29 21.87 22.05 6,204,680 -0.49(-2.18%)
Jul 12, 2002 22.83 22.84 22.28 22.54 7,130,038 -0.40(-1.75%)
Jul 11, 2002 23.34 23.50 22.68 22.94 9,148,755 -0.71(-3.00%)
Jul 10, 2002 24.58 24.60 23.60 23.65 7,501,258 -0.46(-1.90%)
Jul 09, 2002 24.33 24.33 24.11 24.11 3,221,246 -0.44(-1.79%)
Jul 08, 2002 24.39 24.72 24.30 24.55 4,299,484 +0.14(+0.55%)
Jul 05, 2002 23.87 24.55 23.85 24.42 2,935,166 +0.71(+3.01%)
Jul 04, 2002 23.99 24.15 23.54 23.70 3,768,548 +0.00(+0.00%)
Jul 03, 2002 23.99 24.15 23.54 23.70 3,768,548 -0.20(-0.83%)
Jul 02, 2002 24.76 24.84 23.56 23.90 4,373,852 -0.64(-2.62%)
Jul 01, 2002 24.49 24.74 24.32 24.54 5,206,819 +0.17(+0.69%)
Jun 28, 2002 23.99 24.50 23.99 24.37 4,537,918 +0.51(+2.14%)
Jun 27, 2002 23.73 23.90 23.44 23.86 4,126,924 +0.07(+0.28%)
Jun 26, 2002 23.41 23.80 23.41 23.79 849,331 +0.30(+1.29%)
Jun 25, 2002 23.71 23.74 23.42 23.49 5,389,736 +0.49(+2.12%)
Jun 21, 2002 23.11 23.34 22.91 23.00 3,353,825 -0.11(-0.48%)
Jun 20, 2002 23.29 23.54 23.07 23.11 4,459,614 -0.01(-0.04%)
Jun 19, 2002 23.00 23.36 22.93 23.12 3,606,967 -0.38(-1.60%)
Jun 18, 2002 23.54 23.56 23.23 23.50 3,980,673 -0.11(-0.47%)
Jun 17, 2002 22.85 23.67 22.72 23.61 6,337,466 +0.78(+3.40%)
Jun 14, 2002 22.57 22.83 22.33 22.83 5,429,302 -0.59(-2.53%)
Jun 12, 2002 23.41 23.60 23.29 23.43 4,943,940 +0.01(+0.06%)
Jun 11, 2002 23.71 23.82 23.37 23.41 3,531,149 -0.06(-0.25%)
Jun 10, 2002 23.77 23.85 23.36 23.47 5,181,132 -0.29(-1.24%)
Jun 07, 2002 23.34 23.85 23.34 23.76 3,808,114 +0.08(+0.35%)
Jun 06, 2002 24.04 24.09 23.68 23.68 2,375,850 -0.28(-1.19%)
Jun 05, 2002 23.87 24.09 23.75 23.97 2,399,259 -0.69(-2.78%)
May 31, 2002 24.76 24.91 24.63 24.65 2,733,398 +0.44(+1.83%)
May 28, 2002 24.57 24.61 24.20 24.21 3,531,978 -0.68(-2.72%)
May 27, 2002 24.86 24.96 24.82 24.88 1,914,725 +0.00(+0.00%)
May 24, 2002 24.86 24.96 24.82 24.88 1,914,725 +0.19(+0.76%)
May 23, 2002 24.47 24.70 24.47 24.70 4,068,507 -0.15(-0.60%)
May 22, 2002 24.72 24.86 24.56 24.85 4,495,866 -0.10(-0.41%)
May 21, 2002 25.05 25.24 24.95 24.95 2,550,067 +0.04(+0.15%)
May 20, 2002 25.08 25.09 24.81 24.91 2,461,612 -0.22(-0.86%)
May 17, 2002 25.15 25.19 24.90 25.13 2,226,699 +0.07(+0.29%)
May 16, 2002 25.17 25.29 25.01 25.05 3,409,549 +0.17(+0.68%)
May 15, 2002 25.15 25.21 24.86 24.88 4,099,166 -0.43(-1.72%)
May 14, 2002 25.41 25.43 25.21 25.32 6,389,047 +0.19(+0.77%)
May 13, 2002 24.76 25.14 24.74 25.13 3,804,178 +0.48(+1.96%)
May 10, 2002 24.83 24.84 24.54 24.64 2,139,073 -0.03(-0.12%)
May 09, 2002 24.72 24.80 24.52 24.67 3,352,168 -0.05(-0.19%)
May 08, 2002 24.47 24.84 24.40 24.72 2,274,345 +0.37(+1.51%)
May 07, 2002 24.55 24.56 24.33 24.35 2,783,737 -0.18(-0.73%)
May 06, 2002 24.79 24.79 24.49 24.53 4,123,610 -0.50(-1.99%)
May 03, 2002 25.20 25.30 24.89 25.03 145,007 +0.51(+2.09%)
May 02, 2002 24.63 24.81 24.41 24.52 3,526,591 -0.02(-0.08%)
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.