Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 14.69 14.70 14.01 14.44 9,735,496 -0.34(-2.33%)
Jul 30, 2002 14.58 14.97 14.47 14.79 7,174,776 +0.21(+1.43%)
Jul 29, 2002 15.17 15.24 14.33 14.58 11,463,281 -0.54(-3.57%)
Jul 26, 2002 15.54 15.65 14.79 15.12 5,820,733 -0.42(-2.70%)
Jul 25, 2002 15.28 15.66 14.98 15.54 6,123,313 +0.26(+1.69%)
Jul 24, 2002 14.53 15.36 14.26 15.28 9,290,592 +0.62(+4.22%)
Jul 23, 2002 14.43 14.86 14.28 14.66 8,095,122 +0.32(+2.27%)
Jul 22, 2002 14.19 14.72 13.96 14.33 8,877,627 +0.02(+0.17%)
Jul 19, 2002 15.17 15.29 14.21 14.31 9,021,632 -1.78(-11.08%)
Jul 17, 2002 17.79 17.94 15.88 16.09 17,361,340 -1.10(-6.39%)
Jul 12, 2002 17.80 17.83 16.57 17.19 7,851,938 -0.41(-2.32%)
Jul 11, 2002 18.36 18.39 17.26 17.60 7,071,675 -0.83(-4.51%)
Jul 10, 2002 19.04 19.11 18.26 18.43 4,653,841 -0.61(-3.19%)
Jul 09, 2002 18.93 19.42 19.02 19.04 2,931,939 +0.11(+0.57%)
Jul 08, 2002 18.96 19.18 18.93 18.93 2,467,704 -0.03(-0.17%)
Jul 05, 2002 18.56 18.96 18.56 18.96 1,304,734 +0.42(+2.24%)
Jul 04, 2002 18.20 18.64 18.20 18.54 5,822,974 +0.00(+0.00%)
Jul 03, 2002 18.20 18.64 18.20 18.54 5,823,255 +0.36(+1.96%)
Jul 02, 2002 18.65 18.68 18.19 18.19 3,731,814 -0.52(-2.77%)
Jul 01, 2002 19.12 19.27 18.56 18.70 3,623,389 -0.28(-1.46%)
Jun 28, 2002 18.69 19.60 18.65 18.98 7,646,576 +0.19(+0.99%)
Jun 27, 2002 18.56 19.00 18.49 18.79 7,760,884 +0.40(+2.18%)
Jun 26, 2002 18.02 18.56 17.67 18.39 6,763,773 -0.01(-0.07%)
Jun 25, 2002 18.93 19.00 18.20 18.41 9,812,261 -1.33(-6.74%)
Jun 21, 2002 19.48 19.80 19.48 19.73 6,432,056 +0.24(+1.22%)
Jun 20, 2002 19.05 19.55 19.05 19.50 4,511,236 +0.31(+1.63%)
Jun 19, 2002 19.10 19.52 18.97 19.18 4,050,363 +0.05(+0.24%)
Jun 18, 2002 18.74 19.38 18.72 19.14 4,671,491 +0.26(+1.36%)
Jun 17, 2002 18.38 18.98 18.31 18.88 3,502,358 +0.59(+3.24%)
Jun 14, 2002 18.38 18.47 18.16 18.29 2,803,623 -0.16(-0.84%)
Jun 12, 2002 17.97 18.50 17.96 18.44 5,037,388 +0.49(+2.73%)
Jun 11, 2002 17.67 18.07 17.67 17.95 3,465,376 +0.13(+0.71%)
Jun 10, 2002 17.71 18.00 17.50 17.83 2,606,106 +0.25(+1.41%)
Jun 07, 2002 17.61 17.75 17.33 17.58 3,826,510 -0.07(-0.38%)
Jun 06, 2002 17.71 17.78 17.56 17.65 2,627,679 -0.02(-0.12%)
Jun 05, 2002 17.76 17.80 17.59 17.67 14,708,726 -0.29(-1.59%)
May 31, 2002 17.94 18.18 17.85 17.95 3,216,308 +0.30(+1.70%)
May 28, 2002 17.86 17.88 17.53 17.65 1,790,822 -0.12(-0.65%)
May 27, 2002 18.00 18.00 17.54 17.77 2,604,145 +0.00(+0.00%)
May 24, 2002 18.00 18.00 17.54 17.77 2,604,145 -0.23(-1.27%)
May 23, 2002 18.17 18.29 17.76 18.00 12,775,580 -0.15(-0.83%)
May 22, 2002 17.91 18.15 17.90 18.15 2,432,123 +0.28(+1.58%)
May 21, 2002 17.82 18.08 17.69 17.87 2,988,533 +0.08(+0.46%)
May 20, 2002 17.86 18.11 17.72 17.78 2,072,109 -0.20(-1.11%)
May 17, 2002 17.91 18.06 17.76 17.98 2,314,173 -0.02(-0.09%)
May 16, 2002 17.84 18.14 17.78 18.00 4,079,500 +0.20(+1.11%)
May 15, 2002 17.80 17.84 17.56 17.80 2,536,344 +0.04(+0.24%)
May 14, 2002 17.85 17.89 17.58 17.76 2,551,193 -0.04(-0.23%)
May 13, 2002 17.67 17.93 17.67 17.80 3,002,541 -0.06(-0.33%)
May 10, 2002 17.78 18.02 17.73 17.86 3,051,850 +0.04(+0.20%)
May 09, 2002 17.63 18.02 17.55 17.82 3,846,682 +0.16(+0.91%)
May 08, 2002 17.48 17.71 17.46 17.66 3,233,118 +0.22(+1.27%)
May 07, 2002 17.62 17.63 17.36 17.44 3,809,140 -0.24(-1.33%)
May 06, 2002 17.63 17.74 17.54 17.68 2,693,798 -0.11(-0.60%)
May 03, 2002 17.52 17.79 17.49 17.78 3,042,325 +0.03(+0.15%)
May 02, 2002 17.64 17.81 17.46 17.76 3,241,523 +0.18(+1.02%)
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.