Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 18.25 18.29 16.97 17.32 985,101 -1.11(-6.04%)
Jul 30, 2002 18.72 18.79 17.74 18.43 1,022,285 -0.29(-1.57%)
Jul 29, 2002 17.57 18.83 17.50 18.72 1,033,548 +1.22(+6.99%)
Jul 26, 2002 17.46 17.58 16.54 17.50 1,040,469 -0.01(-0.08%)
Jul 25, 2002 17.65 17.65 16.80 17.52 986,186 -0.17(-0.96%)
Jul 24, 2002 15.92 17.71 15.47 17.69 1,456,142 +1.69(+10.60%)
Jul 23, 2002 15.99 17.00 15.75 15.99 1,481,791 +0.00(+0.00%)
Jul 22, 2002 16.62 17.07 15.69 15.99 1,279,993 -0.64(-3.85%)
Jul 19, 2002 17.05 17.32 16.40 16.63 1,449,764 -0.78(-4.49%)
Jul 17, 2002 18.42 18.50 16.99 17.41 1,159,621 -1.49(-7.88%)
Jul 12, 2002 19.39 19.79 18.83 18.90 1,109,002 -0.15(-0.81%)
Jul 11, 2002 19.11 19.93 18.72 19.06 2,020,414 -0.04(-0.23%)
Jul 10, 2002 19.35 20.11 19.04 19.10 1,531,052 -0.07(-0.35%)
Jul 09, 2002 19.75 19.75 19.17 19.17 1,274,972 -0.62(-3.13%)
Jul 08, 2002 20.19 20.19 19.79 19.79 1,293,836 -0.28(-1.40%)
Jul 05, 2002 18.86 20.07 18.84 20.07 492,075 +1.23(+6.53%)
Jul 04, 2002 18.20 18.90 17.93 18.83 949,003 +0.00(+0.00%)
Jul 03, 2002 18.20 18.90 17.93 18.83 949,003 +0.64(+3.52%)
Jul 02, 2002 19.62 19.62 18.13 18.19 1,320,299 -1.61(-8.15%)
Jul 01, 2002 19.69 20.04 19.51 19.81 1,295,871 +0.43(+2.24%)
Jun 28, 2002 19.28 19.99 19.21 19.37 2,120,159 +0.39(+2.06%)
Jun 27, 2002 19.08 19.38 18.57 18.98 1,031,784 +0.09(+0.47%)
Jun 26, 2002 18.70 19.14 18.24 18.89 1,524,810 -0.02(-0.12%)
Jun 25, 2002 19.75 19.79 18.83 18.92 1,282,436 -1.06(-5.31%)
Jun 21, 2002 20.19 20.41 19.90 19.98 691,158 -0.62(-3.01%)
Jun 20, 2002 21.02 21.07 20.60 20.60 523,016 -0.24(-1.17%)
Jun 19, 2002 20.79 21.02 20.57 20.84 703,372 +0.05(+0.25%)
Jun 18, 2002 21.04 21.44 20.70 20.79 589,242 -0.29(-1.40%)
Jun 17, 2002 20.61 21.11 20.36 21.08 601,727 +0.83(+4.11%)
Jun 14, 2002 20.41 20.41 19.60 20.25 1,184,320 -0.99(-4.68%)
Jun 12, 2002 21.44 21.50 20.68 21.24 975,601 -0.16(-0.76%)
Jun 11, 2002 21.74 22.05 21.30 21.41 692,380 -0.26(-1.19%)
Jun 10, 2002 21.82 22.03 21.55 21.66 862,828 -0.15(-0.71%)
Jun 07, 2002 21.37 21.84 21.05 21.82 1,026,627 +0.45(+2.10%)
Jun 06, 2002 22.22 22.22 21.37 21.37 899,469 -0.85(-3.85%)
Jun 05, 2002 21.94 22.32 21.59 22.22 1,106,830 +0.10(+0.43%)
May 31, 2002 21.74 22.48 21.69 22.13 760,776 +0.56(+2.60%)
May 28, 2002 21.92 21.92 21.04 21.57 1,224,082 -0.31(-1.41%)
May 27, 2002 21.66 22.10 21.66 21.88 855,229 +0.00(+0.00%)
May 24, 2002 21.66 22.10 21.66 21.88 855,229 +0.31(+1.43%)
May 23, 2002 21.05 22.03 21.05 21.57 1,114,294 +0.71(+3.39%)
May 22, 2002 21.26 21.26 20.68 20.86 889,834 -0.27(-1.26%)
May 21, 2002 21.98 21.98 21.09 21.13 983,201 -0.56(-2.58%)
May 20, 2002 22.28 22.40 21.55 21.69 1,222,318 -0.41(-1.87%)
May 17, 2002 22.07 22.29 21.66 22.10 2,036,834 +0.46(+2.11%)
May 16, 2002 21.89 22.25 21.00 21.64 3,870,787 +1.61(+8.02%)
May 15, 2002 19.28 20.45 19.14 20.04 1,174,956 +0.76(+3.94%)
May 14, 2002 18.27 19.34 18.21 19.28 1,460,756 +1.58(+8.95%)
May 13, 2002 17.29 17.83 17.18 17.69 571,057 +0.58(+3.40%)
May 10, 2002 17.83 17.87 17.11 17.11 888,341 -0.57(-3.25%)
May 09, 2002 17.61 17.92 17.10 17.69 1,221,639 -0.15(-0.83%)
May 08, 2002 18.33 18.53 17.45 17.83 738,656 -0.31(-1.71%)
May 07, 2002 18.05 18.20 17.72 18.14 809,088 +0.14(+0.78%)
May 06, 2002 18.36 18.93 17.98 18.00 435,485 -0.32(-1.73%)
May 03, 2002 18.74 18.75 18.24 18.32 451,499 -0.24(-1.27%)
May 02, 2002 18.41 18.72 18.26 18.55 730,649 +0.14(+0.76%)
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.