Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 33.55 34.52 31.75 32.91 1,380,000 -0.45(-1.35%)
Jul 30, 2002 30.83 33.62 30.67 33.36 3,359,600 +2.69(+8.77%)
Jul 29, 2002 30.00 30.77 29.51 30.67 2,888,800 +1.37(+4.68%)
Jul 26, 2002 30.75 30.75 29.01 29.30 4,170,400 -0.20(-0.68%)
Jul 25, 2002 27.40 29.85 26.80 29.50 4,729,700 +3.19(+12.12%)
Jul 24, 2002 23.50 26.52 23.38 26.31 5,020,100 +2.80(+11.91%)
Jul 23, 2002 26.25 26.79 22.74 23.51 7,094,800 -2.51(-9.65%)
Jul 22, 2002 28.00 28.10 26.00 26.02 5,578,000 -2.28(-8.06%)
Jul 19, 2002 30.21 30.45 28.15 28.30 6,864,800 -6.15(-17.85%)
Jul 17, 2002 36.10 36.42 34.35 34.45 2,669,800 -1.06(-2.99%)
Jul 12, 2002 37.12 37.15 35.18 35.51 2,275,300 -1.53(-4.13%)
Jul 11, 2002 35.25 37.31 35.00 37.04 2,649,600 +1.77(+5.02%)
Jul 10, 2002 37.20 37.40 34.55 35.27 1,710,000 -1.68(-4.55%)
Jul 09, 2002 38.90 38.98 36.95 36.95 1,891,900 -1.78(-4.60%)
Jul 08, 2002 38.95 39.11 38.50 38.73 1,198,000 -0.15(-0.39%)
Jul 05, 2002 38.23 39.00 37.75 38.88 590,900 +0.65(+1.70%)
Jul 04, 2002 38.48 38.90 37.97 38.23 1,679,800 +0.00(+0.00%)
Jul 03, 2002 38.48 38.90 37.97 38.23 1,679,800 -0.25(-0.65%)
Jul 02, 2002 39.35 39.36 38.21 38.48 2,412,700 -1.11(-2.80%)
Jul 01, 2002 40.00 40.37 39.51 39.59 1,530,700 -0.43(-1.07%)
Jun 28, 2002 39.60 40.25 39.54 40.02 1,631,200 +0.42(+1.06%)
Jun 27, 2002 40.06 40.44 39.00 39.60 2,121,000 -0.45(-1.12%)
Jun 26, 2002 40.01 40.38 39.75 40.05 1,806,200 -0.47(-1.16%)
Jun 25, 2002 40.90 41.35 40.52 40.52 1,257,400 -0.63(-1.53%)
Jun 21, 2002 40.30 41.35 40.00 41.15 2,891,600 +0.60(+1.48%)
Jun 20, 2002 41.83 42.02 40.44 40.55 3,022,900 -1.28(-3.06%)
Jun 19, 2002 42.19 42.52 41.65 41.83 1,573,100 -0.35(-0.83%)
Jun 18, 2002 41.75 42.66 41.66 42.18 1,869,200 +0.56(+1.35%)
Jun 17, 2002 41.38 41.71 40.85 41.62 1,368,800 +0.45(+1.09%)
Jun 14, 2002 41.05 41.42 40.32 41.17 1,371,800 +0.10(+0.24%)
Jun 12, 2002 41.00 41.37 40.90 41.07 1,594,400 +0.15(+0.37%)
Jun 11, 2002 41.38 41.40 40.80 40.92 2,007,500 -0.03(-0.07%)
Jun 10, 2002 40.40 41.06 40.28 40.95 2,041,000 +0.76(+1.89%)
Jun 07, 2002 40.32 40.62 39.30 40.19 3,791,000 -0.13(-0.32%)
Jun 06, 2002 40.85 41.85 40.32 40.32 9,758,600 -0.58(-1.42%)
Jun 05, 2002 41.70 41.70 40.87 40.90 3,443,500 -1.83(-4.28%)
May 31, 2002 42.75 42.85 42.15 42.73 2,400,100 -2.27(-5.04%)
May 28, 2002 44.75 45.15 44.64 45.00 1,077,600 +0.12(+0.27%)
May 27, 2002 45.39 45.45 44.52 44.88 896,200 +0.00(+0.00%)
May 24, 2002 45.39 45.45 44.52 44.88 896,200 -0.22(-0.49%)
May 23, 2002 45.30 45.43 44.50 45.10 1,210,600 +0.02(+0.04%)
May 22, 2002 44.35 45.24 44.31 45.08 1,383,800 +0.98(+2.22%)
May 21, 2002 44.00 44.59 43.80 44.10 679,600 +0.11(+0.25%)
May 20, 2002 42.90 44.09 42.89 43.99 1,299,100 +1.04(+2.42%)
May 17, 2002 43.70 43.71 41.85 42.95 3,018,900 -0.85(-1.94%)
May 16, 2002 44.70 44.81 43.54 43.80 1,485,700 -1.06(-2.36%)
May 15, 2002 45.61 45.70 44.79 44.86 790,100 -0.85(-1.86%)
May 14, 2002 45.09 45.79 44.75 45.71 972,200 +0.52(+1.15%)
May 13, 2002 45.31 45.55 44.47 45.19 1,184,600 +0.13(+0.29%)
May 10, 2002 45.90 46.32 44.88 45.06 793,900 -0.76(-1.66%)
May 09, 2002 45.85 46.22 45.66 45.82 1,160,900 -0.14(-0.30%)
May 08, 2002 45.84 46.02 45.35 45.96 1,208,300 -0.40(-0.86%)
May 07, 2002 46.50 46.79 46.32 46.36 1,307,500 +0.05(+0.11%)
May 06, 2002 46.00 46.57 45.89 46.31 1,041,900 +0.45(+0.98%)
May 03, 2002 45.70 45.94 45.33 45.86 1,389,700 +0.12(+0.26%)
May 02, 2002 45.55 45.81 45.33 45.74 1,334,100 +0.06(+0.13%)
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.