Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 22.20 22.72 22.18 22.59 4,684,555 -0.05(-0.21%)
Aug 29, 2002 22.49 22.64 22.26 22.64 7,276,889 +0.13(+0.56%)
Aug 28, 2002 23.29 23.35 22.42 22.51 6,665,734 -1.16(-4.91%)
Aug 27, 2002 23.94 24.07 23.58 23.68 6,362,021 +0.20(+0.84%)
Aug 26, 2002 23.14 23.48 22.98 23.48 2,194,771 +0.34(+1.46%)
Aug 23, 2002 23.58 23.63 23.06 23.14 2,792,460 -0.67(-2.82%)
Aug 22, 2002 23.41 23.81 23.37 23.81 4,267,312 +0.32(+1.38%)
Aug 21, 2002 23.43 23.55 23.05 23.49 4,930,882 +0.32(+1.38%)
Aug 20, 2002 23.60 23.61 23.07 23.17 5,830,834 +0.16(+0.71%)
Aug 16, 2002 23.14 23.22 22.93 23.01 3,150,867 -0.26(-1.10%)
Aug 15, 2002 23.17 23.44 23.12 23.26 7,089,399 +0.48(+2.10%)
Aug 14, 2002 22.84 22.84 22.23 22.78 5,029,910 +0.27(+1.18%)
Aug 13, 2002 22.30 22.91 22.30 22.52 3,689,926 +0.00(+0.02%)
Aug 12, 2002 22.49 22.64 22.31 22.51 2,714,564 +0.21(+0.95%)
Aug 07, 2002 22.32 22.34 21.81 22.30 5,898,164 +0.32(+1.45%)
Aug 06, 2002 21.51 22.17 21.51 21.98 5,237,910 +1.07(+5.10%)
Aug 05, 2002 21.41 21.76 20.90 20.92 2,930,022 -0.53(-2.48%)
Aug 02, 2002 21.96 21.97 21.24 21.45 5,796,858 +0.23(+1.09%)
Aug 01, 2002 21.89 21.91 21.21 21.21 6,789,829 -1.18(-5.28%)
Jul 31, 2002 21.93 22.54 21.91 22.40 7,915,598 +0.50(+2.27%)
Jul 30, 2002 21.87 22.03 21.62 21.90 6,207,885 +0.03(+0.15%)
Jul 29, 2002 21.34 21.87 21.21 21.87 6,328,252 +1.33(+6.49%)
Jul 26, 2002 20.30 20.64 20.13 20.53 5,932,969 +0.28(+1.38%)
Jul 25, 2002 20.03 20.49 19.81 20.25 7,324,124 -0.38(-1.85%)
Jul 24, 2002 18.61 20.64 18.44 20.64 10,369,334 +1.66(+8.72%)
Jul 23, 2002 19.79 19.50 18.87 18.98 9,516,617 -0.18(-0.93%)
Jul 22, 2002 20.37 20.66 18.82 19.16 9,956,234 -1.40(-6.83%)
Jul 19, 2002 21.36 21.69 20.56 20.56 8,814,307 -1.49(-6.74%)
Jul 17, 2002 22.06 22.29 21.87 22.05 6,205,192 -0.49(-2.18%)
Jul 12, 2002 22.83 22.84 22.28 22.54 7,130,626 -0.40(-1.75%)
Jul 11, 2002 23.34 23.50 22.68 22.94 9,149,510 -0.71(-3.00%)
Jul 10, 2002 24.57 24.60 23.60 23.65 7,501,877 -0.46(-1.90%)
Jul 09, 2002 24.33 24.33 24.11 24.11 3,221,512 -0.44(-1.79%)
Jul 08, 2002 24.39 24.71 24.29 24.55 4,299,838 +0.14(+0.55%)
Jul 05, 2002 23.87 24.54 23.85 24.41 2,935,409 +0.71(+3.01%)
Jul 04, 2002 23.99 24.15 23.54 23.70 3,768,858 +0.00(+0.00%)
Jul 03, 2002 23.99 24.15 23.54 23.70 3,768,858 -0.20(-0.83%)
Jul 02, 2002 24.76 24.84 23.56 23.90 4,374,213 -0.64(-2.62%)
Jul 01, 2002 24.49 24.73 24.32 24.54 5,207,248 +0.17(+0.69%)
Jun 28, 2002 23.99 24.50 23.98 24.37 4,538,292 +0.51(+2.14%)
Jun 27, 2002 23.72 23.89 23.43 23.86 4,127,265 +0.07(+0.28%)
Jun 26, 2002 23.41 23.80 23.41 23.79 849,402 +0.30(+1.29%)
Jun 25, 2002 23.71 23.74 23.42 23.49 5,390,180 +0.49(+2.12%)
Jun 21, 2002 23.11 23.33 22.91 23.00 3,354,102 -0.11(-0.48%)
Jun 20, 2002 23.29 23.54 23.07 23.11 4,459,982 -0.01(-0.04%)
Jun 19, 2002 23.00 23.36 22.93 23.12 3,607,265 -0.38(-1.60%)
Jun 18, 2002 23.54 23.56 23.23 23.50 3,981,002 -0.11(-0.47%)
Jun 17, 2002 22.85 23.67 22.72 23.61 6,337,989 +0.78(+3.40%)
Jun 14, 2002 22.57 22.83 22.33 22.83 5,429,750 -0.59(-2.53%)
Jun 12, 2002 23.41 23.60 23.29 23.43 4,944,348 +0.01(+0.06%)
Jun 11, 2002 23.71 23.82 23.37 23.41 3,531,440 -0.06(-0.25%)
Jun 10, 2002 23.77 23.85 23.36 23.47 5,181,559 -0.29(-1.24%)
Jun 07, 2002 23.34 23.84 23.33 23.76 3,808,428 +0.08(+0.35%)
Jun 06, 2002 24.04 24.09 23.68 23.68 2,376,046 -0.28(-1.19%)
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.