Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 20.15 20.73 19.06 19.76 2,298,281 -0.27(-1.35%)
Jul 30, 2002 18.51 20.19 18.42 20.03 5,595,150 +1.62(+8.77%)
Jul 29, 2002 18.01 18.48 17.72 18.42 4,811,069 +0.82(+4.68%)
Jul 26, 2002 18.46 18.46 17.42 17.59 6,945,473 -0.12(-0.68%)
Jul 25, 2002 16.45 17.92 16.09 17.71 7,876,944 +1.92(+12.12%)
Jul 24, 2002 14.11 15.92 14.04 15.80 8,360,582 +1.68(+11.91%)
Jul 23, 2002 15.76 16.09 13.65 14.12 11,815,832 -1.51(-9.65%)
Jul 22, 2002 16.81 16.87 15.61 15.62 9,289,721 -1.37(-8.06%)
Jul 19, 2002 18.14 18.28 16.90 16.99 11,432,785 -3.69(-17.85%)
Jul 17, 2002 21.68 21.87 20.63 20.69 4,446,342 -0.64(-2.98%)
Jul 12, 2002 22.29 22.31 21.12 21.32 3,789,333 -0.92(-4.13%)
Jul 11, 2002 21.17 22.40 21.02 22.24 4,412,700 +1.06(+5.02%)
Jul 10, 2002 22.34 22.46 20.75 21.18 2,847,870 -1.01(-4.55%)
Jul 09, 2002 23.36 23.41 22.19 22.19 3,150,810 -1.07(-4.60%)
Jul 08, 2002 23.39 23.48 23.12 23.26 1,995,174 -0.09(-0.39%)
Jul 05, 2002 22.96 23.42 22.67 23.35 984,097 +0.39(+1.70%)
Jul 04, 2002 23.11 23.36 22.80 22.96 2,797,575 +0.00(+0.00%)
Jul 03, 2002 23.11 23.36 22.80 22.96 2,797,575 -0.15(-0.65%)
Jul 02, 2002 23.63 23.63 22.94 23.11 4,018,162 -0.67(-2.80%)
Jul 01, 2002 24.02 24.24 23.72 23.77 2,549,260 -0.26(-1.07%)
Jun 28, 2002 23.78 24.17 23.74 24.03 2,716,635 +0.25(+1.06%)
Jun 27, 2002 24.05 24.28 23.42 23.78 3,532,359 -0.27(-1.12%)
Jun 26, 2002 24.02 24.25 23.87 24.05 3,008,084 -0.28(-1.16%)
Jun 25, 2002 24.56 24.83 24.33 24.33 2,094,101 -0.38(-1.53%)
Jun 21, 2002 24.20 24.83 24.02 24.71 4,815,732 +0.36(+1.48%)
Jun 20, 2002 25.12 25.23 24.28 24.35 5,034,402 -0.77(-3.06%)
Jun 19, 2002 25.33 25.53 25.01 25.12 2,619,874 -0.21(-0.83%)
Jun 18, 2002 25.07 25.62 25.01 25.33 3,113,005 +0.34(+1.35%)
Jun 17, 2002 24.85 25.04 24.53 24.99 2,279,629 +0.27(+1.09%)
Jun 14, 2002 24.65 24.87 24.21 24.72 2,284,625 +0.06(+0.24%)
Jun 12, 2002 24.62 24.84 24.56 24.66 2,655,348 +0.09(+0.37%)
Jun 11, 2002 24.85 24.86 24.50 24.57 3,343,333 -0.02(-0.07%)
Jun 10, 2002 24.26 24.65 24.19 24.59 3,399,125 +0.46(+1.89%)
Jun 07, 2002 24.21 24.39 23.60 24.13 6,313,613 -0.08(-0.32%)
Jun 06, 2002 24.53 25.13 24.21 24.21 16,252,182 -0.35(-1.42%)
Jun 05, 2002 25.04 25.04 24.54 24.56 5,734,879 -1.10(-4.28%)
May 31, 2002 25.67 25.73 25.31 25.66 3,997,178 -1.36(-5.04%)
May 28, 2002 26.87 27.11 26.80 27.02 1,794,658 +0.07(+0.27%)
May 27, 2002 27.25 27.29 26.73 26.95 1,492,550 +0.00(+0.00%)
May 24, 2002 27.25 27.29 26.73 26.95 1,492,550 -0.13(-0.49%)
May 23, 2002 27.20 27.28 26.72 27.08 2,016,159 +0.01(+0.04%)
May 22, 2002 26.63 27.16 26.61 27.07 2,304,610 +0.59(+2.22%)
May 21, 2002 26.42 26.77 26.30 26.48 1,131,820 +0.07(+0.25%)
May 20, 2002 25.76 26.47 25.75 26.41 2,163,549 +0.62(+2.42%)
May 17, 2002 26.24 26.25 25.13 25.79 5,027,741 -0.51(-1.94%)
May 16, 2002 26.84 26.91 26.14 26.30 2,474,316 -0.64(-2.36%)
May 15, 2002 27.39 27.44 26.89 26.94 1,315,849 -0.51(-1.86%)
May 14, 2002 27.07 27.49 26.87 27.45 1,619,122 +0.31(+1.15%)
May 13, 2002 27.21 27.35 26.70 27.13 1,972,858 +0.08(+0.29%)
May 10, 2002 27.56 27.81 26.95 27.06 1,322,178 -0.46(-1.66%)
May 09, 2002 27.53 27.75 27.42 27.51 1,933,387 -0.08(-0.30%)
May 08, 2002 27.52 27.63 27.23 27.60 2,012,328 -0.24(-0.86%)
May 07, 2002 27.92 28.09 27.81 27.84 2,177,538 +0.03(+0.11%)
May 06, 2002 27.62 27.96 27.55 27.81 1,735,202 +0.27(+0.98%)
May 03, 2002 27.44 27.58 27.22 27.54 2,314,436 +0.07(+0.26%)
May 02, 2002 27.35 27.51 27.22 27.46 2,221,838 +0.04(+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.