Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 17.40 17.75 17.01 17.75 3,022,524 -0.02(-0.13%)
Jul 30, 2002 17.20 17.86 17.14 17.77 3,069,696 +0.02(+0.13%)
Jul 29, 2002 17.42 17.77 17.34 17.75 3,379,647 +0.93(+5.50%)
Jul 26, 2002 16.58 16.90 16.41 16.83 3,628,631 +0.82(+5.14%)
Jul 25, 2002 15.10 16.30 14.94 16.00 2,860,985 +0.48(+3.07%)
Jul 24, 2002 14.20 15.73 14.09 15.53 2,551,034 +0.76(+5.14%)
Jul 23, 2002 14.67 14.94 14.34 14.77 2,436,888 -0.52(-3.41%)
Jul 22, 2002 15.69 16.00 14.99 15.29 2,292,259 -0.35(-2.24%)
Jul 19, 2002 16.04 16.39 15.51 15.64 2,937,082 -0.79(-4.79%)
Jul 17, 2002 16.00 16.63 15.98 16.43 3,326,023 -0.72(-4.19%)
Jul 12, 2002 17.11 17.34 16.77 17.15 2,544,358 -0.29(-1.68%)
Jul 11, 2002 16.76 17.44 16.40 17.44 2,202,811 +0.11(+0.65%)
Jul 10, 2002 18.22 18.25 17.27 17.33 1,808,085 -0.90(-4.96%)
Jul 09, 2002 18.53 18.65 18.27 18.23 2,050,395 -0.31(-1.65%)
Jul 08, 2002 18.34 18.65 18.16 18.53 1,815,205 +0.02(+0.10%)
Jul 05, 2002 18.12 18.53 18.11 18.52 1,406,906 +0.37(+2.06%)
Jul 04, 2002 18.18 18.30 17.86 18.14 2,915,276 +0.00(+0.00%)
Jul 03, 2002 18.18 18.30 17.86 18.14 2,915,276 -0.30(-1.63%)
Jul 02, 2002 18.81 18.96 18.34 18.44 2,464,256 -0.60(-3.16%)
Jul 01, 2002 19.33 19.37 18.93 19.05 1,931,799 -0.34(-1.76%)
Jun 28, 2002 19.28 19.46 19.26 19.39 2,085,105 -0.02(-0.12%)
Jun 27, 2002 19.21 19.42 18.92 19.41 3,848,467 +0.67(+3.57%)
Jun 26, 2002 18.34 18.79 18.34 18.74 2,356,118 +0.40(+2.21%)
Jun 25, 2002 18.47 18.61 18.34 18.34 1,810,088 -0.13(-0.73%)
Jun 21, 2002 18.71 18.83 18.70 18.47 2,661,619 +0.11(+0.61%)
Jun 20, 2002 18.77 18.85 18.36 18.36 2,181,228 -0.03(-0.15%)
Jun 19, 2002 18.26 18.55 18.23 18.39 1,811,423 -0.13(-0.73%)
Jun 18, 2002 18.48 18.65 18.43 18.52 3,468,649 -0.07(-0.36%)
Jun 17, 2002 18.18 18.61 18.14 18.59 2,512,540 +0.93(+5.24%)
Jun 14, 2002 17.55 17.70 17.44 17.66 3,018,297 -0.13(-0.76%)
Jun 12, 2002 17.64 18.04 17.58 17.80 4,413,856 +0.22(+1.23%)
Jun 11, 2002 18.13 18.13 17.58 17.58 3,837,342 -0.85(-4.61%)
Jun 10, 2002 18.43 18.67 18.29 18.43 4,003,332 +0.70(+3.95%)
Jun 07, 2002 17.40 17.97 17.37 17.73 2,964,228 +0.41(+2.36%)
Jun 06, 2002 17.59 17.60 17.21 17.32 3,097,509 -0.62(-3.48%)
Jun 05, 2002 17.86 17.97 17.78 17.95 2,434,440 -0.37(-2.01%)
May 31, 2002 18.25 18.58 18.19 18.31 4,498,631 -1.11(-5.69%)
May 28, 2002 19.35 19.53 19.31 19.42 4,187,789 +0.30(+1.57%)
May 27, 2002 19.44 19.68 18.97 19.12 10,070,855 +0.00(+0.00%)
May 24, 2002 19.44 19.68 18.97 19.12 10,070,855 -1.73(-8.30%)
May 23, 2002 21.11 21.12 20.58 20.85 3,583,685 -0.70(-3.25%)
May 22, 2002 21.42 21.56 21.32 21.55 1,191,075 +0.27(+1.25%)
May 21, 2002 21.39 21.44 21.24 21.28 1,678,587 -0.08(-0.38%)
May 20, 2002 21.34 21.57 21.29 21.37 1,798,072 -0.07(-0.34%)
May 17, 2002 21.30 21.44 21.19 21.44 2,250,873 +0.01(+0.06%)
May 16, 2002 21.50 21.55 21.36 21.42 2,448,458 -0.19(-0.89%)
May 15, 2002 21.66 21.79 21.55 21.62 1,530,397 +0.07(+0.33%)
May 14, 2002 21.57 21.62 21.31 21.55 1,334,369 -0.08(-0.37%)
May 13, 2002 21.55 21.68 21.45 21.63 1,359,735 +0.34(+1.58%)
May 10, 2002 21.59 21.59 21.25 21.29 963,674 -0.09(-0.42%)
May 09, 2002 21.46 21.55 21.30 21.38 1,326,359 -0.21(-0.98%)
May 08, 2002 21.50 21.59 21.37 21.59 1,444,733 +0.36(+1.67%)
May 07, 2002 21.24 21.29 21.11 21.24 1,363,073 -0.05(-0.25%)
May 06, 2002 21.28 21.46 21.14 21.29 1,435,610 -0.09(-0.40%)
May 03, 2002 21.60 21.63 21.28 21.37 1,477,441 -0.09(-0.40%)
May 02, 2002 21.57 21.72 21.42 21.46 1,280,745 -0.23(-1.06%)
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.