Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 22.15 22.81 22.04 22.58 3,975,141 +0.20(+0.88%)
Aug 29, 2002 22.12 22.57 21.96 22.38 4,522,246 -0.13(-0.59%)
Aug 28, 2002 23.04 23.05 22.37 22.51 7,092,213 -0.59(-2.57%)
Aug 27, 2002 23.11 23.11 22.36 23.11 9,838,793 -0.52(-2.21%)
Aug 26, 2002 23.54 23.70 22.89 23.63 6,635,232 -0.07(-0.31%)
Aug 23, 2002 24.23 24.32 23.51 23.70 7,941,800 -0.89(-3.62%)
Aug 22, 2002 24.59 24.69 23.83 24.59 4,731,727 +0.08(+0.32%)
Aug 21, 2002 24.72 24.82 23.85 24.51 7,366,523 +0.13(+0.51%)
Aug 20, 2002 24.36 24.46 23.71 24.39 9,219,741 +0.92(+3.94%)
Aug 16, 2002 23.11 23.97 22.78 23.46 10,810,161 +0.29(+1.25%)
Aug 15, 2002 22.45 23.17 21.73 23.17 13,931,323 +1.93(+9.11%)
Aug 14, 2002 20.47 21.31 20.12 21.24 10,378,476 +0.80(+3.91%)
Aug 13, 2002 20.47 21.45 20.42 20.44 10,132,339 -0.65(-3.07%)
Aug 12, 2002 21.13 21.21 20.73 21.09 5,563,138 -0.28(-1.30%)
Aug 07, 2002 21.79 21.91 21.01 21.36 9,397,111 -0.26(-1.19%)
Aug 06, 2002 21.13 21.98 20.96 21.62 7,440,742 +0.83(+3.97%)
Aug 05, 2002 20.55 21.15 20.40 20.80 7,196,424 +0.33(+1.61%)
Aug 02, 2002 20.73 20.99 19.87 20.47 9,142,795 -0.26(-1.27%)
Aug 01, 2002 21.55 21.79 20.46 20.73 12,022,061 -1.29(-5.85%)
Jul 31, 2002 22.45 22.45 21.34 22.02 9,281,843 -0.69(-3.05%)
Jul 30, 2002 23.17 23.57 22.56 22.71 7,415,144 -0.59(-2.52%)
Jul 29, 2002 22.38 23.32 21.92 23.30 7,086,003 +1.51(+6.94%)
Jul 26, 2002 21.69 22.10 21.13 21.79 4,658,719 +0.09(+0.43%)
Jul 25, 2002 21.84 21.85 20.41 21.69 7,505,268 -0.15(-0.66%)
Jul 24, 2002 19.81 22.06 19.48 21.84 9,010,260 +1.73(+8.60%)
Jul 23, 2002 20.55 21.42 19.81 20.11 8,280,787 -0.39(-1.90%)
Jul 22, 2002 20.80 21.65 20.06 20.50 6,915,449 -0.57(-2.73%)
Jul 19, 2002 21.30 22.45 20.90 21.07 5,500,127 -1.04(-4.72%)
Jul 17, 2002 23.27 23.69 21.38 22.12 8,942,099 -1.75(-7.33%)
Jul 12, 2002 24.43 24.99 23.64 23.87 5,517,546 -0.50(-2.03%)
Jul 11, 2002 24.32 24.95 23.44 24.36 7,842,891 +0.05(+0.19%)
Jul 10, 2002 25.42 25.62 24.03 24.32 5,529,360 -0.77(-3.08%)
Jul 09, 2002 25.68 26.07 24.94 25.09 5,177,196 -0.29(-1.14%)
Jul 08, 2002 25.75 25.91 25.13 25.38 3,703,255 -0.37(-1.44%)
Jul 05, 2002 24.83 25.75 24.76 25.75 2,568,907 +1.29(+5.26%)
Jul 04, 2002 23.77 24.51 23.44 24.46 4,339,575 +0.00(+0.00%)
Jul 03, 2002 23.77 24.51 23.44 24.46 4,339,272 +0.85(+3.61%)
Jul 02, 2002 24.26 24.55 23.60 23.61 4,518,459 -0.65(-2.69%)
Jul 01, 2002 25.02 25.32 24.17 24.26 5,818,665 -0.89(-3.54%)
Jun 28, 2002 24.79 25.42 24.26 25.15 9,680,660 +0.09(+0.37%)
Jun 27, 2002 24.99 25.28 24.33 25.06 5,538,903 +0.61(+2.48%)
Jun 26, 2002 23.44 24.65 23.44 24.45 7,107,966 +0.16(+0.65%)
Jun 25, 2002 24.63 25.51 24.10 24.30 8,574,636 +0.00(+0.00%)
Jun 21, 2002 24.46 24.82 24.18 24.30 8,095,844 -0.69(-2.77%)
Jun 20, 2002 25.42 25.91 24.99 24.99 4,089,197 -0.69(-2.70%)
Jun 19, 2002 25.75 26.37 25.68 25.68 5,748,687 -0.20(-0.77%)
Jun 18, 2002 25.99 26.01 25.77 25.88 4,553,751 -0.11(-0.41%)
Jun 17, 2002 24.98 26.06 24.98 25.99 5,136,905 +1.01(+4.04%)
Jun 14, 2002 25.19 25.46 24.45 24.98 6,551,167 -1.57(-5.92%)
Jun 12, 2002 26.01 26.59 25.83 26.55 6,262,620 +0.75(+2.92%)
Jun 11, 2002 26.03 26.51 25.71 25.79 8,395,601 +0.19(+0.75%)
Jun 10, 2002 25.65 26.08 25.52 25.60 6,394,094 +0.36(+1.44%)
Jun 07, 2002 24.79 25.47 24.79 25.24 6,600,395 -0.11(-0.44%)
Jun 06, 2002 25.75 25.85 24.80 25.35 10,479,354 -1.06(-4.00%)
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.