Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 15.91 16.76 15.85 16.35 2,361,600 +0.16(+0.99%)
Jul 30, 2002 16.09 16.52 15.63 16.19 3,232,600 +0.03(+0.19%)
Jul 29, 2002 15.53 16.34 15.50 16.16 3,173,515 +1.10(+7.30%)
Jul 26, 2002 15.01 15.84 14.64 15.06 2,863,200 +0.18(+1.21%)
Jul 25, 2002 15.60 15.76 14.66 14.88 3,093,600 -0.82(-5.22%)
Jul 24, 2002 14.49 15.71 14.05 15.70 5,864,448 +1.11(+7.61%)
Jul 23, 2002 16.05 16.16 13.82 14.59 6,400,863 -1.41(-8.81%)
Jul 22, 2002 16.23 16.71 15.50 16.00 2,603,100 -0.27(-1.66%)
Jul 19, 2002 16.85 16.95 16.00 16.27 3,128,900 -1.30(-7.40%)
Jul 17, 2002 17.30 17.61 16.71 17.57 3,848,800 +0.07(+0.40%)
Jul 12, 2002 17.85 17.94 17.11 17.50 3,871,700 -0.06(-0.34%)
Jul 11, 2002 16.93 17.63 16.28 17.56 6,962,500 +0.74(+4.40%)
Jul 10, 2002 17.14 17.89 16.54 16.82 5,994,300 -0.28(-1.64%)
Jul 09, 2002 17.37 17.76 17.01 17.10 2,801,300 -0.27(-1.55%)
Jul 08, 2002 18.16 18.17 17.15 17.37 2,054,500 -0.79(-4.35%)
Jul 05, 2002 16.55 18.29 16.22 18.16 2,146,000 +2.12(+13.22%)
Jul 04, 2002 16.55 16.83 15.18 16.04 5,865,500 +0.00(+0.00%)
Jul 03, 2002 16.55 16.83 15.18 16.04 5,858,100 -0.47(-2.85%)
Jul 02, 2002 16.63 17.37 16.10 16.51 8,105,700 -0.03(-0.18%)
Jul 01, 2002 18.36 19.15 16.45 16.54 9,500,500 -2.02(-10.88%)
Jun 28, 2002 16.92 18.78 16.53 18.56 8,848,500 +1.30(+7.53%)
Jun 27, 2002 17.41 17.68 13.41 17.26 32,991,400 +0.27(+1.59%)
Jun 26, 2002 17.90 18.13 16.56 16.99 9,784,600 -1.76(-9.39%)
Jun 25, 2002 19.04 19.33 18.46 18.75 4,099,200 -0.19(-1.00%)
Jun 21, 2002 19.50 19.75 18.77 18.94 6,759,900 -0.64(-3.27%)
Jun 20, 2002 21.50 21.60 18.88 19.58 8,263,900 -1.97(-9.14%)
Jun 19, 2002 21.99 22.05 21.52 21.55 3,723,200 -0.58(-2.62%)
Jun 18, 2002 22.26 22.43 22.01 22.13 3,669,600 -0.13(-0.58%)
Jun 17, 2002 22.73 23.30 21.92 22.26 5,579,800 -0.42(-1.85%)
Jun 14, 2002 21.94 22.75 21.23 22.68 4,470,100 +0.71(+3.23%)
Jun 12, 2002 22.50 22.81 21.95 21.97 6,351,300 -0.53(-2.36%)
Jun 11, 2002 23.00 23.52 22.46 22.50 2,059,700 -0.56(-2.43%)
Jun 10, 2002 23.91 24.00 22.47 23.06 4,355,300 -0.94(-3.92%)
Jun 07, 2002 23.64 24.68 22.83 24.00 2,846,100 +0.28(+1.18%)
Jun 06, 2002 24.00 24.20 23.70 23.72 2,413,100 -0.37(-1.54%)
Jun 05, 2002 24.40 24.86 23.95 24.09 2,466,600 -1.10(-4.37%)
May 31, 2002 25.51 25.74 25.08 25.19 2,501,600 +0.29(+1.16%)
May 28, 2002 24.85 25.10 24.61 24.90 1,486,500 +0.07(+0.28%)
May 27, 2002 25.37 25.56 24.68 24.83 1,705,900 +0.00(+0.00%)
May 24, 2002 25.37 25.56 24.68 24.83 1,677,800 -0.53(-2.09%)
May 23, 2002 24.81 25.59 24.81 25.36 2,228,500 +0.61(+2.46%)
May 22, 2002 24.57 25.11 24.02 24.75 2,875,500 +0.20(+0.81%)
May 21, 2002 24.85 24.90 24.13 24.55 3,374,700 -0.08(-0.32%)
May 20, 2002 24.50 25.02 24.41 24.63 1,963,700 +0.11(+0.45%)
May 17, 2002 24.79 25.12 24.27 24.52 3,146,800 -0.13(-0.53%)
May 16, 2002 24.36 24.66 24.11 24.65 2,175,100 +0.28(+1.15%)
May 15, 2002 24.54 24.84 24.12 24.37 2,806,400 -0.22(-0.89%)
May 14, 2002 24.76 25.26 24.36 24.59 4,365,800 +0.20(+0.82%)
May 13, 2002 24.13 25.00 24.12 24.39 2,448,000 +0.31(+1.29%)
May 10, 2002 24.69 25.45 24.02 24.08 2,195,700 -0.46(-1.87%)
May 09, 2002 25.76 25.79 24.35 24.54 4,030,900 -1.32(-5.10%)
May 08, 2002 25.66 26.25 25.66 25.86 4,884,200 +0.36(+1.41%)
May 07, 2002 24.40 25.64 24.39 25.50 3,542,400 +0.92(+3.74%)
May 06, 2002 24.90 25.00 24.25 24.58 3,646,700 -0.26(-1.05%)
May 03, 2002 26.29 26.30 23.97 24.84 11,990,400 -1.42(-5.41%)
May 02, 2002 26.06 27.09 25.63 26.26 7,562,600 -1.35(-4.89%)
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.