Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 18.90 18.95 17.58 17.94 950,945 -1.15(-6.04%)
Jul 30, 2002 19.40 19.47 18.37 19.09 986,839 -0.31(-1.57%)
Jul 29, 2002 18.21 19.50 18.13 19.40 997,712 +1.27(+6.99%)
Jul 26, 2002 18.09 18.21 17.14 18.13 1,004,394 -0.02(-0.08%)
Jul 25, 2002 18.28 18.28 17.40 18.14 951,993 -0.18(-0.96%)
Jul 24, 2002 16.49 18.35 16.03 18.32 1,405,653 +1.76(+10.60%)
Jul 23, 2002 16.56 17.61 16.31 16.56 1,430,413 +0.00(+0.00%)
Jul 22, 2002 17.21 17.69 16.25 16.56 1,235,613 -0.66(-3.85%)
Jul 19, 2002 17.66 17.94 16.98 17.23 1,399,496 -0.81(-4.49%)
Jul 17, 2002 19.08 19.16 17.60 18.04 1,119,414 -1.54(-7.87%)
Jul 12, 2002 20.08 20.50 19.50 19.58 1,070,550 -0.16(-0.81%)
Jul 11, 2002 19.79 20.65 19.39 19.74 1,950,361 -0.05(-0.23%)
Jul 10, 2002 20.05 20.83 19.72 19.79 1,477,967 -0.07(-0.35%)
Jul 09, 2002 20.46 20.46 19.85 19.85 1,230,765 -0.64(-3.13%)
Jul 08, 2002 20.92 20.92 20.50 20.50 1,248,975 -0.29(-1.40%)
Jul 05, 2002 19.53 20.79 19.52 20.79 475,014 +1.27(+6.53%)
Jul 04, 2002 18.85 19.58 18.57 19.51 916,098 +0.00(+0.00%)
Jul 03, 2002 18.85 19.58 18.57 19.51 916,098 +0.66(+3.52%)
Jul 02, 2002 20.33 20.33 18.78 18.85 1,274,520 -1.67(-8.15%)
Jul 01, 2002 20.40 20.76 20.21 20.52 1,250,940 +0.45(+2.24%)
Jun 28, 2002 19.97 20.71 19.90 20.07 2,046,647 +0.40(+2.06%)
Jun 27, 2002 19.76 20.08 19.24 19.66 996,009 +0.09(+0.47%)
Jun 26, 2002 19.37 19.83 18.89 19.57 1,471,941 -0.02(-0.12%)
Jun 25, 2002 20.46 20.50 19.51 19.60 1,237,971 -1.10(-5.31%)
Jun 21, 2002 20.92 21.14 20.61 20.69 667,194 -0.64(-3.01%)
Jun 20, 2002 21.78 21.83 21.34 21.34 504,882 -0.25(-1.17%)
Jun 19, 2002 21.53 21.77 21.30 21.59 678,984 +0.05(+0.25%)
Jun 18, 2002 21.79 22.21 21.44 21.53 568,811 -0.31(-1.40%)
Jun 17, 2002 21.35 21.87 21.09 21.84 580,863 +0.86(+4.11%)
Jun 14, 2002 21.14 21.14 20.30 20.98 1,143,256 -1.03(-4.68%)
Jun 12, 2002 22.21 22.27 21.42 22.01 941,774 -0.17(-0.76%)
Jun 11, 2002 22.52 22.85 22.06 22.18 668,373 -0.27(-1.19%)
Jun 10, 2002 22.60 22.82 22.32 22.44 832,912 -0.16(-0.71%)
Jun 07, 2002 22.14 22.63 21.80 22.60 991,031 +0.47(+2.10%)
Jun 06, 2002 23.02 23.02 22.14 22.14 868,282 -0.89(-3.85%)
Jun 05, 2002 22.73 23.12 22.37 23.02 1,068,454 +0.10(+0.43%)
May 31, 2002 22.52 23.29 22.47 22.92 734,398 +0.58(+2.60%)
May 28, 2002 22.71 22.71 21.79 22.34 1,181,640 -0.32(-1.41%)
May 27, 2002 22.44 22.89 22.44 22.66 825,576 +0.00(+0.00%)
May 24, 2002 22.44 22.89 22.44 22.66 825,576 +0.32(+1.43%)
May 23, 2002 21.80 22.82 21.80 22.34 1,075,659 +0.73(+3.39%)
May 22, 2002 22.02 22.02 21.42 21.61 858,981 -0.27(-1.26%)
May 21, 2002 22.77 22.77 21.85 21.89 949,111 -0.58(-2.58%)
May 20, 2002 23.08 23.21 22.32 22.47 1,179,937 -0.43(-1.87%)
May 17, 2002 22.86 23.09 22.44 22.89 1,966,212 +0.47(+2.11%)
May 16, 2002 22.67 23.05 21.76 22.42 3,736,576 +1.66(+8.02%)
May 15, 2002 19.97 21.18 19.83 20.76 1,134,217 +0.79(+3.94%)
May 14, 2002 18.93 20.04 18.86 19.97 1,410,107 +1.64(+8.95%)
May 13, 2002 17.92 18.47 17.80 18.33 551,257 +0.60(+3.40%)
May 10, 2002 18.47 18.51 17.72 17.72 857,540 -0.60(-3.25%)
May 09, 2002 18.24 18.56 17.72 18.32 1,179,282 -0.15(-0.83%)
May 08, 2002 18.98 19.20 18.08 18.47 713,045 -0.32(-1.71%)
May 07, 2002 18.69 18.85 18.36 18.79 781,035 +0.15(+0.78%)
May 06, 2002 19.02 19.61 18.63 18.65 420,386 -0.33(-1.73%)
May 03, 2002 19.41 19.43 18.89 18.98 435,844 -0.24(-1.27%)
May 02, 2002 19.08 19.39 18.92 19.22 705,315 +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.