Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 15.91 16.13 15.69 16.10 3,344,323 +0.29(+1.86%)
Jul 30, 2002 15.82 15.87 15.45 15.80 3,139,565 -0.02(-0.12%)
Jul 29, 2002 15.26 15.82 15.02 15.82 4,334,829 +1.04(+7.05%)
Jul 26, 2002 14.16 14.78 14.10 14.78 3,342,528 +0.68(+4.83%)
Jul 25, 2002 13.79 14.20 13.48 14.10 3,557,565 +0.32(+2.36%)
Jul 24, 2002 12.90 13.80 12.85 13.77 5,153,207 +0.37(+2.79%)
Jul 23, 2002 13.64 13.70 13.06 13.40 5,173,275 -0.25(-1.80%)
Jul 22, 2002 13.67 13.79 13.18 13.64 4,183,422 -0.03(-0.22%)
Jul 19, 2002 13.85 13.91 13.58 13.67 2,614,700 -1.16(-7.81%)
Jul 17, 2002 15.17 15.23 14.61 14.83 2,433,599 -0.49(-3.20%)
Jul 12, 2002 15.69 15.75 15.13 15.32 2,258,372 -0.42(-2.69%)
Jul 11, 2002 15.94 16.03 15.48 15.75 3,290,645 -0.22(-1.38%)
Jul 10, 2002 16.55 16.55 15.89 15.97 2,452,036 -0.44(-2.69%)
Jul 09, 2002 16.66 16.66 16.41 16.41 2,716,018 -0.25(-1.51%)
Jul 08, 2002 16.40 16.66 16.40 16.66 1,515,534 +0.29(+1.76%)
Jul 05, 2002 16.12 16.43 16.06 16.37 1,708,218 +0.28(+1.71%)
Jul 04, 2002 16.40 16.41 15.94 16.10 1,946,096 +0.00(+0.00%)
Jul 03, 2002 16.40 16.41 15.94 16.10 1,946,096 -0.36(-2.20%)
Jul 02, 2002 16.44 16.57 16.36 16.46 2,088,692 -0.05(-0.30%)
Jul 01, 2002 16.64 16.70 16.42 16.51 2,263,104 -0.23(-1.36%)
Jun 28, 2002 16.62 16.78 16.52 16.73 2,857,636 +0.11(+0.66%)
Jun 27, 2002 16.49 16.67 16.39 16.62 1,681,950 +0.25(+1.50%)
Jun 26, 2002 16.52 16.57 16.17 16.38 2,285,293 -0.15(-0.89%)
Jun 25, 2002 16.79 16.87 16.46 16.52 1,907,429 -0.26(-1.53%)
Jun 21, 2002 16.67 16.87 16.66 16.78 2,475,203 -0.04(-0.25%)
Jun 20, 2002 16.79 17.02 16.79 16.82 1,813,452 -0.12(-0.72%)
Jun 19, 2002 17.01 17.12 16.89 16.95 1,427,757 -0.17(-1.00%)
Jun 18, 2002 16.99 17.16 16.97 17.12 1,940,712 +0.13(+0.76%)
Jun 17, 2002 16.55 17.08 16.49 16.99 2,709,003 +0.62(+3.78%)
Jun 14, 2002 16.11 16.49 15.91 16.37 1,784,900 -0.16(-0.96%)
Jun 12, 2002 16.55 16.61 16.41 16.53 1,813,615 +0.10(+0.63%)
Jun 11, 2002 16.58 16.78 16.43 16.43 244,730 -0.10(-0.63%)
Jun 10, 2002 16.27 16.61 16.25 16.53 2,099,787 +0.22(+1.35%)
Jun 07, 2002 16.06 16.37 16.03 16.31 2,204,368 +0.21(+1.33%)
Jun 06, 2002 16.49 16.49 16.09 16.10 1,456,635 -0.35(-2.12%)
Jun 05, 2002 16.27 16.46 16.27 16.44 1,621,094 -0.29(-1.72%)
May 31, 2002 16.78 16.89 16.64 16.73 1,637,573 +0.00(+0.00%)
May 28, 2002 17.19 17.28 16.72 16.73 2,012,337 -0.49(-2.85%)
May 27, 2002 17.41 17.46 17.22 17.22 1,627,947 +0.00(+0.00%)
May 24, 2002 17.41 17.46 17.22 17.22 1,627,294 -0.15(-0.88%)
May 23, 2002 17.23 17.38 17.13 17.38 1,573,780 +0.30(+1.76%)
May 22, 2002 17.10 17.19 16.89 17.08 1,298,376 -0.06(-0.32%)
May 21, 2002 17.21 17.40 17.01 17.13 2,997,295 -0.09(-0.50%)
May 20, 2002 17.40 17.40 17.16 17.22 1,935,654 -0.23(-1.33%)
May 17, 2002 17.41 17.53 17.38 17.45 1,552,406 +0.07(+0.42%)
May 16, 2002 17.50 17.53 17.33 17.38 2,620,410 -0.05(-0.28%)
May 15, 2002 17.41 17.50 17.32 17.43 2,023,105 -0.01(-0.03%)
May 14, 2002 17.30 17.44 17.22 17.43 2,959,117 +0.27(+1.57%)
May 13, 2002 17.05 17.27 17.01 17.16 3,612,711 +0.09(+0.50%)
May 10, 2002 17.39 17.39 17.07 17.08 1,297,071 -0.18(-1.03%)
May 09, 2002 17.35 17.35 17.22 17.25 1,940,386 -0.16(-0.91%)
May 08, 2002 17.59 17.74 17.27 17.41 3,874,246 +0.03(+0.18%)
May 07, 2002 17.65 17.65 17.35 17.38 2,747,670 -0.14(-0.80%)
May 06, 2002 17.77 17.87 17.50 17.52 2,779,974 -0.25(-1.41%)
May 03, 2002 17.81 18.02 17.76 17.77 3,901,329 +0.09(+0.52%)
May 02, 2002 17.37 17.81 17.35 17.68 3,589,053 +0.25(+1.41%)
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.