Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 17.46 17.57 17.05 17.19 26,706,536 -0.27(-1.52%)
Jul 30, 2002 17.52 17.54 17.28 17.45 17,895,718 -0.16(-0.93%)
Jul 29, 2002 17.45 17.62 17.13 17.62 23,029,870 +0.34(+1.94%)
Jul 26, 2002 16.72 17.35 16.72 17.28 18,431,558 +0.50(+3.00%)
Jul 25, 2002 16.78 17.02 16.56 16.78 31,252,334 +0.11(+0.65%)
Jul 24, 2002 16.16 16.78 16.16 16.67 33,902,332 +0.17(+1.04%)
Jul 23, 2002 15.77 16.69 15.75 16.50 38,119,124 +0.80(+5.11%)
Jul 22, 2002 15.68 16.09 15.53 15.70 31,827,290 +0.13(+0.86%)
Jul 19, 2002 15.84 16.04 15.35 15.56 26,873,986 -0.28(-1.79%)
Jul 18, 2002 16.47 16.47 15.75 15.84 31,484,890 -0.62(-3.79%)
Jul 17, 2002 16.22 16.59 16.13 16.47 26,355,560 +0.61(+3.84%)
Jul 16, 2002 15.75 16.04 15.49 15.86 27,137,618 +0.03(+0.21%)
Jul 15, 2002 15.90 16.16 15.04 15.83 29,950,512 -0.19(-1.21%)
Jul 12, 2002 16.48 16.55 15.87 16.02 20,821,672 -0.40(-2.45%)
Jul 11, 2002 16.80 16.85 16.24 16.42 27,346,864 -0.44(-2.59%)
Jul 10, 2002 17.43 17.43 16.80 16.86 25,755,688 -0.57(-3.26%)
Jul 09, 2002 17.55 17.63 17.38 17.43 26,394,408 -0.27(-1.50%)
Jul 08, 2002 17.33 17.77 17.32 17.69 28,638,238 +0.44(+2.57%)
Jul 05, 2002 17.17 17.26 16.91 17.25 11,183,785 +0.35(+2.08%)
Jul 04, 2002 17.24 17.27 16.86 16.90 28,872,402 +0.00(+0.00%)
Jul 03, 2002 17.24 17.27 16.86 16.90 28,872,402 -0.16(-0.94%)
Jul 02, 2002 16.95 17.17 16.84 17.06 38,533,596 +0.28(+1.65%)
Jul 01, 2002 16.25 16.98 16.25 16.78 44,809,892 +0.48(+2.93%)
Jun 28, 2002 16.15 16.51 16.14 16.30 58,064,968 +0.30(+1.89%)
Jun 27, 2002 16.93 17.36 15.06 16.00 73,062,056 -0.80(-4.73%)
Jun 26, 2002 16.98 17.02 16.05 16.80 96,587,576 -0.58(-3.33%)
Jun 25, 2002 18.36 18.53 17.29 17.37 63,757,732 -0.84(-4.61%)
Jun 24, 2002 19.33 19.45 17.88 18.21 65,668,000 -1.44(-7.31%)
Jun 21, 2002 20.18 20.40 19.63 19.65 37,742,964 -0.80(-3.92%)
Jun 20, 2002 20.51 20.55 20.45 20.45 14,203,780 -0.05(-0.25%)
Jun 19, 2002 20.45 20.56 20.42 20.51 17,788,550 +0.00(+0.00%)
Jun 18, 2002 20.53 20.58 20.46 20.51 11,169,586 +0.00(+0.00%)
Jun 17, 2002 20.59 20.68 20.39 20.51 18,670,006 -0.07(-0.36%)
Jun 14, 2002 20.77 20.84 20.50 20.58 13,517,101 -0.24(-1.17%)
Jun 13, 2002 20.92 20.97 20.79 20.82 13,740,814 -0.14(-0.68%)
Jun 12, 2002 21.03 21.07 20.82 20.97 22,956,192 -0.04(-0.21%)
Jun 11, 2002 21.01 21.20 20.97 21.01 15,194,548 +0.18(+0.88%)
Jun 10, 2002 20.92 20.99 20.62 20.83 12,605,369 -0.05(-0.23%)
Jun 07, 2002 20.96 21.21 20.86 20.88 17,110,444 -0.10(-0.48%)
Jun 06, 2002 21.35 21.41 20.95 20.98 20,368,352 -0.43(-2.02%)
Jun 05, 2002 21.47 21.57 21.35 21.41 17,890,896 -0.13(-0.62%)
Jun 04, 2002 21.29 21.57 21.27 21.54 15,303,592 +0.27(+1.26%)
Jun 03, 2002 21.37 21.57 21.26 21.27 17,556,798 -0.09(-0.44%)
May 31, 2002 21.18 21.45 21.15 21.37 17,133,486 +0.25(+1.18%)
May 30, 2002 20.99 21.27 20.91 21.12 24,715,354 +0.21(+1.02%)
May 29, 2002 20.60 20.98 20.60 20.91 22,244,328 +0.34(+1.65%)
May 28, 2002 20.60 20.70 20.55 20.57 10,834,686 -0.00(-0.02%)
May 27, 2002 20.71 20.75 20.46 20.57 10,309,562 +0.00(+0.00%)
May 24, 2002 20.71 20.75 20.46 20.57 10,309,562 -0.13(-0.61%)
May 23, 2002 20.54 20.75 20.54 20.70 10,371,988 +0.14(+0.69%)
May 22, 2002 20.42 20.58 20.40 20.55 8,445,375 +0.13(+0.62%)
May 21, 2002 20.38 20.50 20.33 20.43 9,660,928 +0.15(+0.72%)
May 20, 2002 20.30 20.53 20.23 20.28 10,217,934 -0.04(-0.18%)
May 17, 2002 20.32 20.39 20.09 20.32 14,548,593 +0.00(+0.00%)
May 16, 2002 19.99 20.40 19.99 20.32 12,884,542 +0.32(+1.59%)
May 15, 2002 20.37 20.45 19.94 20.00 24,760,900 -0.49(-2.40%)
May 14, 2002 20.80 20.82 20.46 20.49 17,220,292 -0.31(-1.49%)
May 13, 2002 20.56 20.88 20.50 20.80 10,666,164 +0.31(+1.53%)
May 10, 2002 20.57 20.62 20.45 20.49 11,400,801 -0.14(-0.67%)
May 09, 2002 20.55 20.77 20.53 20.63 10,803,875 +0.08(+0.38%)
May 08, 2002 20.58 20.67 20.48 20.55 15,982,501 -0.21(-1.01%)
May 07, 2002 21.04 21.07 20.70 20.76 15,416,654 -0.15(-0.70%)
May 06, 2002 20.88 21.07 20.81 20.91 13,308,659 +0.12(+0.59%)
May 03, 2002 20.99 21.08 20.72 20.78 17,996,724 -0.12(-0.55%)
May 02, 2002 20.81 21.16 20.72 20.90 20,270,828 +0.23(+1.10%)
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.