Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 11.01 11.05 10.71 11.02 167,400 +0.01(+0.09%)
Jul 30, 2002 10.55 11.11 10.54 11.01 343,400 +0.36(+3.38%)
Jul 29, 2002 9.700 10.90 9.700 10.65 248,600 +0.65(+6.50%)
Jul 26, 2002 9.870 10.00 9.520 10.00 98,000 +0.23(+2.35%)
Jul 25, 2002 9.990 10.23 9.480 9.770 278,500 -0.22(-2.20%)
Jul 24, 2002 9.700 10.09 9.500 9.990 252,600 +0.24(+2.46%)
Jul 23, 2002 10.25 10.25 9.740 9.750 143,400 -0.54(-5.25%)
Jul 22, 2002 10.48 10.65 10.18 10.29 226,000 -0.21(-2.00%)
Jul 19, 2002 10.97 11.15 10.40 10.50 143,500 -1.00(-8.70%)
Jul 17, 2002 11.50 11.73 11.01 11.50 139,400 -0.40(-3.36%)
Jul 12, 2002 11.90 12.00 11.67 11.90 137,500 -0.21(-1.73%)
Jul 11, 2002 11.75 12.15 11.70 12.11 172,500 +0.41(+3.50%)
Jul 10, 2002 12.90 12.90 11.70 11.70 775,600 -1.13(-8.81%)
Jul 09, 2002 13.35 13.37 13.05 12.83 488,200 -0.52(-3.90%)
Jul 08, 2002 13.51 13.51 13.35 13.35 99,900 -0.15(-1.11%)
Jul 05, 2002 13.03 13.60 12.98 13.50 54,400 +0.48(+3.69%)
Jul 04, 2002 12.97 13.25 12.80 13.02 577,800 +0.00(+0.00%)
Jul 03, 2002 12.97 13.25 12.80 13.02 577,800 -0.10(-0.76%)
Jul 02, 2002 13.76 13.76 13.22 13.12 251,300 -0.54(-3.95%)
Jul 01, 2002 14.30 14.35 13.55 13.66 85,300 -0.64(-4.48%)
Jun 28, 2002 14.05 14.50 13.70 14.30 221,400 +0.10(+0.70%)
Jun 27, 2002 13.75 14.25 13.63 14.20 149,500 +0.36(+2.60%)
Jun 26, 2002 13.85 14.29 13.40 13.84 232,500 -0.16(-1.14%)
Jun 25, 2002 14.35 14.55 13.80 14.00 170,700 -0.25(-1.75%)
Jun 21, 2002 13.97 14.05 13.96 14.25 117,300 +0.30(+2.15%)
Jun 20, 2002 13.75 14.03 13.43 13.95 526,100 +0.00(+0.00%)
Jun 19, 2002 14.05 14.32 13.70 13.95 128,400 -0.16(-1.13%)
Jun 18, 2002 13.67 14.30 13.65 14.11 137,600 +0.36(+2.62%)
Jun 17, 2002 13.35 13.75 13.35 13.75 86,600 +0.48(+3.62%)
Jun 14, 2002 13.05 13.60 13.05 13.27 126,500 -0.33(-2.43%)
Jun 12, 2002 13.65 13.70 13.45 13.60 56,500 -0.06(-0.44%)
Jun 11, 2002 13.90 13.93 13.65 13.66 62,800 -0.29(-2.08%)
Jun 10, 2002 13.95 14.06 13.65 13.95 125,100 -0.05(-0.36%)
Jun 07, 2002 13.52 14.06 13.50 14.00 104,000 +0.41(+3.02%)
Jun 06, 2002 14.28 14.30 13.33 13.59 188,500 -0.76(-5.30%)
Jun 05, 2002 14.00 14.40 13.90 14.35 176,600 -0.25(-1.71%)
May 31, 2002 14.40 14.70 14.37 14.60 54,100 -0.24(-1.62%)
May 28, 2002 14.87 14.87 14.42 14.84 198,700 +0.02(+0.13%)
May 27, 2002 15.10 15.12 14.82 14.82 48,600 +0.00(+0.00%)
May 24, 2002 15.10 15.12 14.82 14.82 46,600 -0.28(-1.85%)
May 23, 2002 14.80 15.10 14.70 15.10 69,200 +0.20(+1.34%)
May 22, 2002 14.95 15.05 14.75 14.90 91,400 -0.13(-0.86%)
May 21, 2002 15.10 15.15 14.80 15.03 158,400 -0.02(-0.13%)
May 20, 2002 15.06 15.06 14.80 15.05 127,900 -0.02(-0.13%)
May 17, 2002 15.11 15.25 14.91 15.07 10,000 -0.02(-0.13%)
May 16, 2002 15.43 15.57 14.98 15.09 201,700 -0.34(-2.20%)
May 15, 2002 15.60 15.60 15.15 15.43 247,800 -0.22(-1.41%)
May 14, 2002 14.90 15.65 14.90 15.65 86,100 +0.75(+5.03%)
May 13, 2002 14.85 15.00 14.65 14.90 388,000 -0.02(-0.13%)
May 10, 2002 14.95 15.04 14.80 14.92 179,600 -0.08(-0.53%)
May 09, 2002 15.30 15.40 14.70 15.00 510,100 -0.29(-1.90%)
May 08, 2002 15.19 15.45 14.95 15.29 156,300 +0.20(+1.33%)
May 07, 2002 15.15 15.45 15.09 15.09 224,200 -0.16(-1.05%)
May 06, 2002 15.82 15.82 15.15 15.25 118,700 -0.48(-3.05%)
May 03, 2002 15.83 15.95 15.70 15.73 340,000 -0.20(-1.26%)
May 02, 2002 15.85 15.95 15.63 15.93 326,100 +0.14(+0.89%)
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.