Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 19.24 19.78 19.22 19.65 9,022,359 +0.44(+2.27%)
Jul 30, 2002 19.18 19.33 18.97 19.21 7,075,873 +0.03(+0.15%)
Jul 29, 2002 18.73 19.18 18.61 19.18 7,213,069 +1.17(+6.49%)
Jul 26, 2002 17.81 18.10 17.66 18.01 6,762,518 +0.25(+1.38%)
Jul 25, 2002 17.57 17.98 17.38 17.77 8,348,184 -0.33(-1.85%)
Jul 24, 2002 16.33 18.10 16.18 18.10 11,819,176 +1.45(+8.72%)
Jul 23, 2002 17.36 17.11 16.56 16.65 10,847,233 -0.16(-0.93%)
Jul 22, 2002 17.87 18.12 16.52 16.81 11,348,317 -1.23(-6.83%)
Jul 19, 2002 18.74 19.03 18.04 18.04 10,046,725 -1.30(-6.74%)
Jul 17, 2002 19.35 19.55 19.18 19.34 7,072,803 -0.43(-2.18%)
Jul 12, 2002 20.03 20.03 19.55 19.78 8,127,632 -0.35(-1.75%)
Jul 11, 2002 20.48 20.62 19.90 20.13 10,428,796 -0.62(-3.00%)
Jul 10, 2002 21.56 21.58 20.70 20.75 8,550,791 -0.40(-1.90%)
Jul 09, 2002 21.35 21.35 21.15 21.15 3,671,945 -0.39(-1.79%)
Jul 08, 2002 21.40 21.68 21.31 21.54 4,901,043 +0.12(+0.55%)
Jul 05, 2002 20.94 21.53 20.92 21.42 3,345,838 +0.63(+3.01%)
Jul 04, 2002 21.05 21.19 20.65 20.79 4,295,821 +0.00(+0.00%)
Jul 03, 2002 21.05 21.19 20.65 20.79 4,295,821 -0.17(-0.83%)
Jul 02, 2002 21.72 21.79 20.67 20.97 4,985,816 -0.56(-2.62%)
Jul 01, 2002 21.48 21.70 21.34 21.53 5,935,327 +0.15(+0.69%)
Jun 28, 2002 21.05 21.49 21.04 21.38 5,172,838 +0.45(+2.14%)
Jun 27, 2002 20.81 20.96 20.56 20.93 4,704,340 +0.06(+0.28%)
Jun 26, 2002 20.54 20.88 20.54 20.87 968,165 +0.27(+1.29%)
Jun 25, 2002 20.80 20.83 20.55 20.61 6,143,837 +0.43(+2.12%)
Jun 21, 2002 20.27 20.47 20.10 20.18 3,823,073 -0.10(-0.48%)
Jun 20, 2002 20.43 20.65 20.24 20.28 5,083,577 -0.01(-0.04%)
Jun 19, 2002 20.18 20.50 20.12 20.28 4,111,634 -0.33(-1.60%)
Jun 18, 2002 20.65 20.67 20.38 20.62 4,537,626 -0.10(-0.47%)
Jun 17, 2002 20.04 20.76 19.93 20.71 7,224,168 +0.68(+3.40%)
Jun 14, 2002 19.80 20.03 19.59 20.03 6,188,939 -0.52(-2.53%)
Jun 12, 2002 20.54 20.70 20.43 20.55 5,635,668 +0.01(+0.06%)
Jun 11, 2002 20.80 20.89 20.50 20.54 4,025,207 -0.05(-0.25%)
Jun 10, 2002 20.86 20.92 20.50 20.59 5,906,046 -0.26(-1.24%)
Jun 07, 2002 20.48 20.92 20.47 20.85 4,340,924 +0.07(+0.35%)
Jun 06, 2002 21.09 21.13 20.78 20.78 2,708,266 -0.25(-1.19%)
Jun 05, 2002 20.94 21.13 20.83 21.03 2,734,949 -0.60(-2.78%)
May 31, 2002 21.72 21.85 21.61 21.63 3,115,840 +0.39(+1.83%)
May 28, 2002 21.56 21.59 21.23 21.24 4,026,152 -0.59(-2.72%)
May 27, 2002 21.81 21.89 21.78 21.83 2,182,623 +0.00(+0.00%)
May 24, 2002 21.81 21.89 21.78 21.83 2,182,623 +0.17(+0.76%)
May 23, 2002 21.47 21.67 21.47 21.67 4,637,749 -0.13(-0.60%)
May 22, 2002 21.68 21.81 21.55 21.80 5,124,902 -0.09(-0.41%)
May 21, 2002 21.98 22.14 21.89 21.89 2,906,858 +0.03(+0.16%)
May 20, 2002 22.00 22.01 21.77 21.85 2,806,027 -0.19(-0.86%)
May 17, 2002 22.06 22.10 21.85 22.04 2,538,246 +0.06(+0.29%)
May 16, 2002 22.08 22.19 21.94 21.98 3,886,594 +0.15(+0.68%)
May 15, 2002 22.06 22.12 21.81 21.83 4,672,697 -0.38(-1.72%)
May 14, 2002 22.29 22.31 22.11 22.21 7,282,966 +0.17(+0.77%)
May 13, 2002 21.72 22.05 21.71 22.04 4,336,437 +0.42(+1.96%)
May 10, 2002 21.78 21.79 21.53 21.62 2,438,360 -0.03(-0.12%)
May 09, 2002 21.68 21.75 21.51 21.64 3,821,184 -0.04(-0.20%)
May 08, 2002 21.47 21.79 21.41 21.69 2,592,558 +0.32(+1.51%)
May 07, 2002 21.53 21.54 21.34 21.36 3,173,221 -0.16(-0.73%)
May 06, 2002 21.75 21.75 21.48 21.52 4,700,562 -0.44(-1.99%)
May 03, 2002 22.11 22.19 21.83 21.96 165,296 +0.45(+2.09%)
May 02, 2002 21.61 21.76 21.42 21.51 4,020,012 -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.