Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 17.69 18.04 17.53 17.80 1,413,500 +0.06(+0.34%)
Aug 29, 2002 17.13 18.35 17.05 17.74 2,923,251 +0.20(+1.14%)
Aug 28, 2002 18.19 18.20 17.50 17.54 2,373,100 -0.76(-4.15%)
Aug 27, 2002 18.96 19.10 18.25 18.30 1,732,767 -0.55(-2.92%)
Aug 26, 2002 18.58 19.07 18.39 18.85 1,793,062 +0.33(+1.78%)
Aug 23, 2002 19.30 19.44 18.30 18.52 3,112,014 -0.84(-4.34%)
Aug 22, 2002 18.86 19.43 18.64 19.36 5,533,149 +0.44(+2.33%)
Aug 21, 2002 18.66 19.14 17.97 18.92 5,500,700 +0.32(+1.72%)
Aug 20, 2002 19.00 19.13 18.36 18.60 3,965,900 +0.19(+1.03%)
Aug 16, 2002 16.85 18.60 16.80 18.41 7,424,917 +1.41(+8.29%)
Aug 15, 2002 16.43 17.24 15.44 17.00 15,118,800 +1.64(+10.68%)
Aug 14, 2002 15.65 15.70 14.43 15.36 5,482,300 -0.42(-2.66%)
Aug 13, 2002 15.70 16.10 15.40 15.78 2,661,144 -0.07(-0.44%)
Aug 12, 2002 15.68 15.85 15.50 15.85 1,433,249 +0.17(+1.08%)
Aug 07, 2002 15.95 15.95 15.23 15.68 2,133,397 +0.03(+0.19%)
Aug 06, 2002 14.31 16.09 14.30 15.65 3,502,564 +1.49(+10.52%)
Aug 05, 2002 15.13 15.65 14.16 14.16 3,010,600 -1.01(-6.66%)
Aug 02, 2002 15.20 15.50 14.78 15.17 4,288,090 +0.31(+2.09%)
Aug 01, 2002 16.11 16.33 14.86 14.86 3,553,000 -1.49(-9.11%)
Jul 31, 2002 15.91 16.76 15.85 16.35 2,361,600 +0.16(+0.99%)
Jul 30, 2002 16.09 16.52 15.63 16.19 3,232,600 +0.03(+0.19%)
Jul 29, 2002 15.53 16.34 15.50 16.16 3,173,515 +1.10(+7.30%)
Jul 26, 2002 15.01 15.84 14.64 15.06 2,863,200 +0.18(+1.21%)
Jul 25, 2002 15.60 15.76 14.66 14.88 3,093,600 -0.82(-5.22%)
Jul 24, 2002 14.49 15.71 14.05 15.70 5,864,448 +1.11(+7.61%)
Jul 23, 2002 16.05 16.16 13.82 14.59 6,400,863 -1.41(-8.81%)
Jul 22, 2002 16.23 16.71 15.50 16.00 2,603,100 -0.27(-1.66%)
Jul 19, 2002 16.85 16.95 16.00 16.27 3,128,900 -1.30(-7.40%)
Jul 17, 2002 17.30 17.61 16.71 17.57 3,848,800 +0.07(+0.40%)
Jul 12, 2002 17.85 17.94 17.11 17.50 3,871,700 -0.06(-0.34%)
Jul 11, 2002 16.93 17.63 16.28 17.56 6,962,500 +0.74(+4.40%)
Jul 10, 2002 17.14 17.89 16.54 16.82 5,994,300 -0.28(-1.64%)
Jul 09, 2002 17.37 17.76 17.01 17.10 2,801,300 -0.27(-1.55%)
Jul 08, 2002 18.16 18.17 17.15 17.37 2,054,500 -0.79(-4.35%)
Jul 05, 2002 16.55 18.29 16.22 18.16 2,146,000 +2.12(+13.22%)
Jul 04, 2002 16.55 16.83 15.18 16.04 5,865,500 +0.00(+0.00%)
Jul 03, 2002 16.55 16.83 15.18 16.04 5,858,100 -0.47(-2.85%)
Jul 02, 2002 16.63 17.37 16.10 16.51 8,105,700 -0.03(-0.18%)
Jul 01, 2002 18.36 19.15 16.45 16.54 9,500,500 -2.02(-10.88%)
Jun 28, 2002 16.92 18.78 16.53 18.56 8,848,500 +1.30(+7.53%)
Jun 27, 2002 17.41 17.68 13.41 17.26 32,991,400 +0.27(+1.59%)
Jun 26, 2002 17.90 18.13 16.56 16.99 9,784,600 -1.76(-9.39%)
Jun 25, 2002 19.04 19.33 18.46 18.75 4,099,200 -0.19(-1.00%)
Jun 21, 2002 19.50 19.75 18.77 18.94 6,759,900 -0.64(-3.27%)
Jun 20, 2002 21.50 21.60 18.88 19.58 8,263,900 -1.97(-9.14%)
Jun 19, 2002 21.99 22.05 21.52 21.55 3,723,200 -0.58(-2.62%)
Jun 18, 2002 22.26 22.43 22.01 22.13 3,669,600 -0.13(-0.58%)
Jun 17, 2002 22.73 23.30 21.92 22.26 5,579,800 -0.42(-1.85%)
Jun 14, 2002 21.94 22.75 21.23 22.68 4,470,100 +0.71(+3.23%)
Jun 12, 2002 22.50 22.81 21.95 21.97 6,351,300 -0.53(-2.36%)
Jun 11, 2002 23.00 23.52 22.46 22.50 2,059,700 -0.56(-2.43%)
Jun 10, 2002 23.91 24.00 22.47 23.06 4,355,300 -0.94(-3.92%)
Jun 07, 2002 23.64 24.68 22.83 24.00 2,846,100 +0.28(+1.18%)
Jun 06, 2002 24.00 24.20 23.70 23.72 2,413,100 -0.37(-1.54%)
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.