Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 18.04 18.59 17.98 18.33 22,093,936 +0.15(+0.82%)
Aug 29, 2002 17.98 18.52 17.87 18.18 23,798,578 -0.17(-0.91%)
Aug 28, 2002 18.35 18.61 18.16 18.35 21,148,396 -0.07(-0.39%)
Aug 27, 2002 19.17 19.29 18.17 18.42 30,288,312 -0.73(-3.79%)
Aug 26, 2002 19.24 19.39 18.73 19.14 21,411,898 +0.01(+0.03%)
Aug 23, 2002 19.27 19.40 18.99 19.14 20,214,588 -0.21(-1.09%)
Aug 22, 2002 18.94 19.39 18.84 19.35 27,976,170 +0.39(+2.05%)
Aug 21, 2002 19.02 19.05 18.57 18.96 24,944,812 +0.29(+1.57%)
Aug 20, 2002 18.75 18.83 18.51 18.67 20,564,900 -0.21(-1.12%)
Aug 19, 2002 18.52 18.95 18.43 18.88 22,854,482 +0.53(+2.87%)
Aug 16, 2002 18.61 18.69 18.24 18.35 24,969,900 -0.26(-1.40%)
Aug 15, 2002 18.51 18.78 18.40 18.61 32,689,250 +0.27(+1.48%)
Aug 14, 2002 17.61 18.37 17.35 18.34 33,040,286 +0.73(+4.15%)
Aug 13, 2002 17.95 18.19 17.60 17.61 30,801,960 -0.60(-3.29%)
Aug 12, 2002 17.97 18.32 17.79 18.21 21,825,380 +0.19(+1.08%)
Aug 09, 2002 18.20 18.45 17.87 18.01 32,948,600 -0.36(-1.96%)
Aug 08, 2002 17.65 18.56 17.60 18.37 44,382,972 +0.83(+4.70%)
Aug 07, 2002 17.23 17.65 17.12 17.55 28,391,096 +0.68(+4.01%)
Aug 06, 2002 16.90 17.37 16.62 16.87 33,432,470 +0.39(+2.35%)
Aug 05, 2002 17.04 17.37 16.32 16.48 30,132,376 -0.64(-3.72%)
Aug 02, 2002 17.43 17.76 16.90 17.12 30,825,062 -0.33(-1.91%)
Aug 01, 2002 17.89 17.92 17.34 17.45 39,252,620 -0.47(-2.63%)
Jul 31, 2002 17.27 17.93 17.04 17.92 51,743,344 +0.65(+3.79%)
Jul 30, 2002 17.00 17.34 16.90 17.27 38,899,600 +0.18(+1.04%)
Jul 29, 2002 17.01 17.09 16.58 17.09 40,807,100 +0.77(+4.72%)
Jul 26, 2002 15.79 16.39 15.54 16.32 39,022,508 +0.77(+4.95%)
Jul 25, 2002 15.45 16.01 15.10 15.55 59,363,252 +0.10(+0.65%)
Jul 24, 2002 14.46 15.50 13.92 15.45 89,058,680 +1.02(+7.06%)
Jul 23, 2002 14.47 14.82 13.94 14.43 61,847,208 +0.07(+0.50%)
Jul 22, 2002 14.95 15.24 14.36 14.36 62,275,852 -0.50(-3.36%)
Jul 19, 2002 15.25 15.45 14.68 14.86 59,581,272 -0.64(-4.15%)
Jul 18, 2002 16.21 16.23 15.47 15.50 59,804,164 -0.71(-4.37%)
Jul 17, 2002 16.21 16.25 15.77 16.21 81,434,080 +0.39(+2.49%)
Jul 16, 2002 15.68 16.23 15.68 15.82 110,098,968 -0.13(-0.80%)
Jul 15, 2002 15.54 16.13 14.90 15.95 217,105,584 -1.89(-10.62%)
Jul 12, 2002 17.98 18.12 17.59 17.84 32,459,858 -0.22(-1.23%)
Jul 11, 2002 17.20 18.12 16.48 18.06 57,097,672 +0.87(+5.06%)
Jul 10, 2002 17.80 18.25 16.97 17.19 56,595,756 -1.15(-6.25%)
Jul 09, 2002 18.84 19.13 18.27 18.34 29,557,724 -0.73(-3.81%)
Jul 08, 2002 19.19 19.25 18.73 19.07 23,472,810 +0.01(+0.06%)
Jul 05, 2002 18.73 19.14 18.59 19.05 17,057,796 +1.05(+5.82%)
Jul 04, 2002 18.17 18.23 17.82 18.01 32,039,880 +0.00(+0.00%)
Jul 03, 2002 18.17 18.23 17.82 18.01 32,039,880 -0.17(-0.92%)
Jul 02, 2002 18.68 18.89 18.17 18.17 35,065,280 -0.61(-3.24%)
Jul 01, 2002 19.39 19.52 18.73 18.78 29,067,720 -0.61(-3.14%)
Jun 28, 2002 20.36 20.52 19.39 19.39 49,040,280 -0.97(-4.76%)
Jun 27, 2002 19.61 20.48 19.40 20.36 41,723,044 +0.97(+5.00%)
Jun 26, 2002 18.32 19.55 18.23 19.39 32,931,274 +0.79(+4.23%)
Jun 25, 2002 19.00 19.50 18.57 18.61 27,003,558 -0.38(-2.01%)
Jun 24, 2002 18.67 19.36 18.38 18.99 32,820,278 +0.13(+0.71%)
Jun 21, 2002 19.14 19.78 18.82 18.86 46,152,588 -1.14(-5.68%)
Jun 20, 2002 19.68 20.22 19.68 19.99 22,794,924 +0.18(+0.92%)
Jun 19, 2002 19.92 20.23 19.68 19.81 18,329,824 -0.25(-1.27%)
Jun 18, 2002 19.74 20.21 19.74 20.06 20,624,280 +0.09(+0.44%)
Jun 17, 2002 19.56 20.01 19.49 19.97 24,281,184 +0.39(+2.01%)
Jun 14, 2002 19.39 19.66 18.98 19.58 23,122,496 +0.00(+0.00%)
Jun 13, 2002 19.23 19.91 19.19 19.58 26,549,468 +0.18(+0.91%)
Jun 12, 2002 19.02 19.61 18.86 19.40 35,328,604 +0.50(+2.64%)
Jun 11, 2002 19.56 19.56 18.84 18.91 31,029,908 -0.68(-3.48%)
Jun 10, 2002 19.12 19.77 19.02 19.59 20,909,800 +0.47(+2.46%)
Jun 07, 2002 18.92 19.33 18.62 19.12 22,006,944 +0.33(+1.74%)
Jun 06, 2002 19.42 19.48 18.76 18.79 25,217,880 -0.64(-3.28%)
Jun 05, 2002 19.12 19.55 18.77 19.43 32,986,140 +0.27(+1.39%)
Jun 04, 2002 18.63 19.36 18.15 19.16 40,465,092 +0.64(+3.44%)
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.