Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 13.90 14.18 13.82 14.18 309,283,232 +0.22(+1.54%)
Jul 30, 2002 13.81 14.09 13.59 13.97 6,358,274 +0.03(+0.22%)
Jul 29, 2002 13.54 13.94 13.46 13.94 3,232,447 +0.87(+6.69%)
Jul 26, 2002 12.75 13.06 12.67 13.06 5,295,148 +0.39(+3.06%)
Jul 25, 2002 12.64 13.03 12.12 12.67 8,576,843 -0.09(-0.72%)
Jul 24, 2002 11.47 12.78 11.44 12.77 12,594,486 +0.73(+6.03%)
Jul 23, 2002 12.74 12.78 11.95 12.04 5,469,221 -0.73(-5.69%)
Jul 22, 2002 13.01 13.26 12.64 12.77 4,413,897 -0.45(-3.40%)
Jul 19, 2002 13.20 13.46 13.16 13.22 6,752,090 -0.78(-5.54%)
Jul 17, 2002 14.36 14.43 13.85 13.99 5,372,676 -0.38(-2.61%)
Jul 12, 2002 14.64 14.64 14.29 14.37 2,618,399 -0.22(-1.48%)
Jul 11, 2002 14.15 14.59 13.69 14.58 3,221,233 +0.20(+1.37%)
Jul 10, 2002 14.91 14.98 14.34 14.38 5,041,435 -0.47(-3.19%)
Jul 09, 2002 15.32 15.36 14.84 14.86 1,402,818 -0.40(-2.62%)
Jul 08, 2002 15.26 15.46 15.14 15.26 4,117,762 -0.08(-0.52%)
Jul 05, 2002 14.94 15.34 14.94 15.34 629,001 +0.57(+3.83%)
Jul 04, 2002 14.80 14.98 14.57 14.77 4,944,078 +0.00(+0.00%)
Jul 03, 2002 14.80 14.98 14.57 14.77 4,944,078 -0.17(-1.11%)
Jul 02, 2002 15.14 15.22 14.90 14.94 7,882,829 -0.21(-1.38%)
Jul 01, 2002 15.37 15.52 15.15 15.15 2,024,018 -0.32(-2.07%)
Jun 28, 2002 15.38 15.57 15.33 15.47 269,137,664 +0.20(+1.29%)
Jun 27, 2002 15.07 15.33 14.94 15.27 11,065,380 +0.32(+2.14%)
Jun 26, 2002 14.77 15.03 14.72 14.95 7,168,011 -0.29(-1.90%)
Jun 25, 2002 15.44 15.64 15.24 15.24 1,769,654 -0.10(-0.68%)
Jun 21, 2002 15.38 15.59 15.32 15.34 3,903,869 -0.24(-1.54%)
Jun 20, 2002 15.87 15.87 15.55 15.58 6,377,940 -0.32(-2.01%)
Jun 19, 2002 16.03 16.05 15.86 15.90 913,433 -0.15(-0.96%)
Jun 18, 2002 15.98 16.12 15.90 16.06 2,041,571 +0.03(+0.19%)
Jun 17, 2002 15.57 16.03 15.41 16.03 3,078,529 +0.69(+4.49%)
Jun 14, 2002 15.09 15.42 14.87 15.34 5,612,249 -0.22(-1.42%)
Jun 12, 2002 15.44 15.61 15.30 15.56 1,264,015 +0.09(+0.56%)
Jun 11, 2002 15.84 15.91 15.47 15.47 3,501,439 -0.28(-1.76%)
Jun 10, 2002 15.60 15.87 15.60 15.75 517,991 +0.09(+0.55%)
Jun 07, 2002 15.46 15.76 15.46 15.66 1,286,932 +0.05(+0.32%)
Jun 06, 2002 15.90 15.92 15.61 15.62 2,846,107 -0.34(-2.16%)
Jun 05, 2002 15.85 16.00 15.84 15.96 996,487 -0.27(-1.67%)
May 31, 2002 16.18 16.42 16.18 16.23 5,362,762 -0.07(-0.42%)
May 28, 2002 16.52 16.52 16.21 16.30 744,074 -0.17(-1.05%)
May 27, 2002 16.54 16.64 16.40 16.47 892,791 +0.00(+0.00%)
May 24, 2002 16.54 16.64 16.40 16.47 892,791 -0.11(-0.67%)
May 23, 2002 16.43 16.60 16.40 16.58 612,260 +0.18(+1.09%)
May 22, 2002 16.37 16.41 16.26 16.40 1,988,585 +0.03(+0.19%)
May 21, 2002 16.59 16.69 16.37 16.37 1,401,355 -0.15(-0.93%)
May 20, 2002 16.78 16.78 16.49 16.53 744,236 -0.29(-1.72%)
May 17, 2002 16.85 16.86 16.72 16.82 332,054 +0.07(+0.44%)
May 16, 2002 16.55 16.75 16.55 16.74 1,026,068 +0.20(+1.19%)
May 15, 2002 16.58 16.75 16.54 16.54 1,738,448 -0.08(-0.48%)
May 14, 2002 16.58 16.62 16.46 16.62 840,455 +0.25(+1.54%)
May 13, 2002 16.13 16.38 16.06 16.37 593,894 +0.29(+1.80%)
May 10, 2002 16.40 16.40 16.08 16.08 2,106,259 -0.21(-1.28%)
May 09, 2002 16.43 16.46 16.14 16.29 331,728 -0.20(-1.19%)
May 08, 2002 16.37 16.53 16.34 16.49 4,674,111 +0.47(+2.96%)
May 07, 2002 16.19 16.23 16.00 16.02 1,632,802 -0.07(-0.46%)
May 06, 2002 16.43 16.55 15.52 16.09 1,035,495 -0.38(-2.32%)
May 03, 2002 16.48 16.54 16.38 16.47 112,635,064 -0.08(-0.48%)
May 02, 2002 16.46 16.56 16.37 16.55 1,314,563 +0.16(+0.98%)
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.