Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 15.80 16.04 15.62 15.98 4,374,424 +0.27(+1.72%)
Jul 30, 2002 15.90 16.04 15.35 15.71 2,257,723 -0.19(-1.20%)
Jul 29, 2002 15.55 15.93 15.42 15.90 12,299,709 +0.65(+4.24%)
Jul 26, 2002 15.47 15.51 15.03 15.25 4,206,288 -0.01(-0.09%)
Jul 25, 2002 15.14 15.59 14.52 15.26 5,491,850 +0.14(+0.92%)
Jul 24, 2002 14.15 15.12 13.86 15.12 4,280,813 +0.71(+4.90%)
Jul 23, 2002 13.90 14.66 13.73 14.42 4,787,192 +0.55(+3.95%)
Jul 22, 2002 14.06 14.27 13.37 13.87 5,271,758 -0.06(-0.43%)
Jul 19, 2002 14.63 14.68 13.82 13.93 4,461,674 -0.75(-5.08%)
Jul 17, 2002 15.09 15.28 14.26 14.68 7,134,588 -1.45(-9.01%)
Jul 12, 2002 16.75 16.75 16.01 16.13 7,527,209 -0.79(-4.64%)
Jul 11, 2002 17.49 17.56 16.55 16.91 5,879,775 -0.51(-2.92%)
Jul 10, 2002 17.53 17.64 17.19 17.42 3,670,069 -0.16(-0.90%)
Jul 09, 2002 17.81 17.79 17.40 17.58 2,294,229 -0.23(-1.30%)
Jul 08, 2002 17.63 17.81 17.63 17.81 2,768,040 +0.18(+1.01%)
Jul 05, 2002 17.42 17.75 17.30 17.63 1,233,606 +0.38(+2.18%)
Jul 04, 2002 17.41 17.41 16.83 17.26 3,220,494 +0.00(+0.00%)
Jul 03, 2002 17.41 17.41 16.83 17.26 3,220,494 -0.15(-0.87%)
Jul 02, 2002 17.76 17.79 17.20 17.41 2,677,155 -0.30(-1.71%)
Jul 01, 2002 17.77 17.86 17.58 17.71 2,776,825 -0.18(-1.03%)
Jun 28, 2002 17.75 17.90 17.69 17.90 4,149,788 +0.15(+0.86%)
Jun 27, 2002 17.78 17.80 17.53 17.75 3,168,083 +0.05(+0.30%)
Jun 26, 2002 17.30 17.76 17.20 17.69 3,573,428 +0.13(+0.71%)
Jun 25, 2002 17.86 17.92 17.40 17.57 3,071,443 -0.16(-0.89%)
Jun 21, 2002 17.63 17.86 17.63 17.73 6,830,579 -0.23(-1.29%)
Jun 20, 2002 17.50 18.02 17.33 17.96 6,937,520 +0.45(+2.56%)
Jun 19, 2002 17.41 17.84 17.36 17.51 4,770,984 +0.03(+0.15%)
Jun 18, 2002 17.82 17.88 17.43 17.48 4,075,566 -0.06(-0.34%)
Jun 17, 2002 17.26 17.69 17.22 17.54 2,811,967 +0.39(+2.27%)
Jun 14, 2002 17.10 17.33 16.76 17.15 2,859,833 -0.07(-0.38%)
Jun 12, 2002 17.37 17.37 17.07 17.22 2,027,028 -0.15(-0.87%)
Jun 11, 2002 17.56 17.73 17.21 17.37 2,136,695 -0.03(-0.19%)
Jun 10, 2002 17.46 17.55 17.21 17.40 1,647,130 +0.03(+0.19%)
Jun 07, 2002 16.90 17.55 16.83 17.37 3,986,802 +0.47(+2.77%)
Jun 06, 2002 17.30 17.33 16.83 16.90 2,519,016 -0.32(-1.88%)
Jun 05, 2002 17.07 17.29 16.93 17.22 3,768,376 -0.38(-2.14%)
May 31, 2002 17.49 17.77 17.49 17.60 2,602,630 -0.21(-1.19%)
May 28, 2002 17.96 17.96 17.58 17.81 2,596,117 +0.02(+0.11%)
May 27, 2002 17.96 17.96 17.79 17.79 2,334,218 +0.00(+0.00%)
May 24, 2002 17.96 17.96 17.79 17.79 2,334,218 -0.11(-0.63%)
May 23, 2002 17.65 17.96 17.57 17.90 3,749,593 +0.21(+1.19%)
May 22, 2002 17.53 17.75 17.52 17.69 2,809,695 +0.13(+0.71%)
May 21, 2002 17.90 17.92 17.51 17.57 3,909,853 -0.24(-1.37%)
May 20, 2002 17.82 17.92 17.63 17.81 3,460,126 -0.01(-0.07%)
May 17, 2002 17.56 17.86 17.36 17.82 3,381,662 +0.35(+2.00%)
May 16, 2002 17.69 17.73 17.40 17.47 5,367,490 -0.27(-1.53%)
May 15, 2002 17.54 17.82 17.51 17.75 5,632,872 -0.09(-0.52%)
May 14, 2002 17.65 18.02 17.53 17.84 4,498,179 +0.11(+0.63%)
May 13, 2002 17.71 17.81 17.58 17.73 2,484,177 -0.04(-0.22%)
May 10, 2002 18.02 18.05 17.68 17.77 4,070,113 -0.15(-0.85%)
May 09, 2002 18.09 18.10 17.63 17.92 11,645,340 -1.10(-5.76%)
May 08, 2002 19.29 19.33 18.75 19.01 4,543,470 -0.11(-0.59%)
May 07, 2002 19.13 19.18 18.70 19.13 5,387,484 +0.18(+0.94%)
May 06, 2002 19.31 19.43 18.87 18.95 4,049,512 -0.25(-1.31%)
May 03, 2002 19.04 19.29 18.82 19.20 2,799,850 +0.13(+0.66%)
May 02, 2002 18.68 19.09 18.42 19.07 2,457,518 +0.39(+2.08%)
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.