Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 23.10 24.50 22.94 24.14 1,530,700 +1.09(+4.73%)
Jul 30, 2002 23.40 23.50 22.50 23.05 1,395,600 -0.35(-1.50%)
Jul 29, 2002 22.50 23.47 22.37 23.40 1,483,400 +1.40(+6.36%)
Jul 26, 2002 22.38 22.62 21.68 22.00 1,485,000 -0.25(-1.12%)
Jul 25, 2002 22.24 22.40 21.70 22.25 1,851,400 +0.06(+0.27%)
Jul 24, 2002 19.88 22.50 19.88 22.19 3,034,600 +1.70(+8.27%)
Jul 23, 2002 20.27 21.23 20.27 20.50 2,014,500 +0.33(+1.64%)
Jul 22, 2002 21.07 21.19 19.82 20.16 2,966,000 -0.90(-4.27%)
Jul 19, 2002 22.25 22.32 20.90 21.07 3,834,100 -2.26(-9.69%)
Jul 17, 2002 23.43 23.75 22.70 23.32 1,616,400 -0.62(-2.61%)
Jul 12, 2002 23.95 24.12 23.61 23.95 1,715,000 +0.12(+0.52%)
Jul 11, 2002 22.65 23.88 22.50 23.82 1,654,200 +0.82(+3.59%)
Jul 10, 2002 23.68 23.75 22.97 23.00 1,589,800 -0.68(-2.85%)
Jul 09, 2002 23.62 23.68 23.62 23.68 1,441,000 +0.05(+0.21%)
Jul 08, 2002 23.66 24.02 23.62 23.62 1,459,800 -0.04(-0.15%)
Jul 05, 2002 23.35 23.70 23.30 23.66 510,400 +0.54(+2.31%)
Jul 04, 2002 22.75 23.12 22.75 23.12 1,413,600 +0.00(+0.00%)
Jul 03, 2002 22.75 23.12 22.75 23.12 1,413,600 +0.34(+1.47%)
Jul 02, 2002 22.88 23.14 22.71 22.79 1,179,500 -0.02(-0.09%)
Jul 01, 2002 22.98 23.23 22.54 22.81 983,000 -0.27(-1.15%)
Jun 28, 2002 22.70 23.09 22.40 23.07 1,542,700 +0.32(+1.43%)
Jun 27, 2002 22.55 22.91 22.05 22.75 1,059,600 +0.23(+1.02%)
Jun 26, 2002 22.00 22.55 21.61 22.52 1,164,200 +0.26(+1.17%)
Jun 25, 2002 23.05 23.18 22.23 22.26 806,700 -0.49(-2.15%)
Jun 21, 2002 22.75 23.18 22.73 22.75 959,400 -0.45(-1.92%)
Jun 20, 2002 23.18 23.50 23.12 23.20 934,700 +0.12(+0.52%)
Jun 19, 2002 22.49 23.20 22.45 23.07 1,093,800 +0.59(+2.60%)
Jun 18, 2002 22.65 22.88 22.39 22.49 679,300 -0.24(-1.06%)
Jun 17, 2002 22.35 22.75 22.23 22.73 837,400 +0.50(+2.27%)
Jun 14, 2002 21.89 22.37 21.59 22.23 1,138,600 -1.17(-5.00%)
Jun 12, 2002 23.11 23.46 22.66 23.39 845,900 +0.27(+1.15%)
Jun 11, 2002 23.52 23.70 23.11 23.13 773,100 -0.10(-0.41%)
Jun 10, 2002 22.65 23.55 22.36 23.23 1,510,000 +0.90(+4.03%)
Jun 07, 2002 21.70 22.43 21.61 22.32 1,163,200 +0.38(+1.71%)
Jun 06, 2002 22.07 22.07 21.89 21.95 464,600 -0.21(-0.97%)
Jun 05, 2002 21.88 22.25 21.78 22.16 953,500 -0.29(-1.27%)
May 31, 2002 22.57 22.66 22.40 22.45 736,900 -0.69(-2.98%)
May 28, 2002 23.32 23.35 22.93 23.14 625,900 -0.11(-0.49%)
May 27, 2002 23.15 23.38 23.15 23.25 548,600 +0.00(+0.00%)
May 24, 2002 23.15 23.38 23.15 23.25 548,600 +0.13(+0.56%)
May 23, 2002 23.00 23.14 22.68 23.12 579,300 +0.18(+0.76%)
May 22, 2002 22.82 22.98 22.47 22.95 714,600 -0.07(-0.30%)
May 21, 2002 23.14 23.19 22.73 23.02 666,300 +0.00(+0.00%)
May 20, 2002 23.38 23.38 22.94 23.02 545,900 -0.42(-1.79%)
May 17, 2002 23.12 23.50 23.12 23.44 806,300 +0.33(+1.41%)
May 16, 2002 23.12 23.24 23.01 23.11 475,600 -0.09(-0.37%)
May 15, 2002 22.75 23.25 22.67 23.20 697,200 +0.26(+1.13%)
May 14, 2002 22.75 22.98 22.63 22.94 471,100 +0.43(+1.89%)
May 13, 2002 22.32 22.55 22.14 22.52 599,800 +0.20(+0.90%)
May 10, 2002 22.64 22.75 22.23 22.32 881,100 -0.34(-1.52%)
May 09, 2002 22.82 22.85 22.38 22.66 1,165,900 -0.49(-2.12%)
May 08, 2002 23.02 23.23 22.75 23.15 1,120,500 +0.74(+3.33%)
May 07, 2002 22.50 22.60 22.25 22.41 1,345,100 +0.17(+0.76%)
May 06, 2002 22.00 22.89 21.99 22.23 1,788,000 +0.54(+2.47%)
May 03, 2002 22.07 22.09 21.51 21.70 1,299,500 -0.21(-0.94%)
May 02, 2002 21.00 22.13 20.95 21.91 3,560,000 +1.91(+9.53%)
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.