Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 22.94 22.94 21.81 22.57 4,281,136 -0.47(-2.03%)
Jul 30, 2002 22.92 23.35 22.42 23.03 4,290,027 -0.06(-0.27%)
Jul 29, 2002 21.93 23.29 21.93 23.10 4,836,658 +1.72(+8.06%)
Jul 26, 2002 21.44 21.76 20.82 21.37 4,998,554 -0.07(-0.33%)
Jul 25, 2002 20.96 21.93 20.91 21.44 7,401,038 +0.00(+0.00%)
Jul 24, 2002 19.21 21.53 19.21 21.44 7,373,649 +1.57(+7.89%)
Jul 23, 2002 20.85 21.10 19.87 19.87 5,658,757 -0.73(-3.55%)
Jul 22, 2002 20.89 21.61 19.93 20.61 6,735,100 -0.46(-2.18%)
Jul 19, 2002 22.14 22.18 21.00 21.07 5,515,790 -1.27(-5.68%)
Jul 18, 2002 22.04 22.80 21.91 22.34 4,320,857 +0.65(+2.99%)
Jul 17, 2002 23.19 23.33 21.27 21.69 10,230,847 -0.63(-2.81%)
Jul 16, 2002 22.49 22.87 22.15 22.32 5,316,324 -0.17(-0.78%)
Jul 15, 2002 22.71 22.84 21.88 22.49 6,082,354 -0.22(-0.98%)
Jul 12, 2002 23.22 23.65 22.45 22.71 4,241,558 -0.39(-1.69%)
Jul 11, 2002 23.33 23.43 22.32 23.10 5,642,553 -0.28(-1.19%)
Jul 10, 2002 24.57 24.58 23.19 23.38 4,467,840 -0.91(-3.76%)
Jul 09, 2002 25.21 25.40 24.11 24.30 3,791,863 -0.77(-3.09%)
Jul 08, 2002 25.28 25.65 24.77 25.07 3,614,624 -0.38(-1.51%)
Jul 05, 2002 23.94 25.45 23.87 25.45 2,588,900 +1.61(+6.76%)
Jul 04, 2002 23.40 23.84 23.29 23.84 129,057 +0.00(+0.00%)
Jul 03, 2002 23.40 23.84 23.29 23.84 4,387,250 +0.45(+1.91%)
Jul 02, 2002 23.93 24.27 23.26 23.40 4,501,395 -0.54(-2.24%)
Jul 01, 2002 24.57 24.70 23.89 23.93 3,597,129 -0.63(-2.58%)
Jun 28, 2002 24.76 24.92 24.51 24.57 5,352,890 -0.05(-0.20%)
Jun 27, 2002 24.79 25.24 24.34 24.62 3,880,340 +0.17(+0.68%)
Jun 26, 2002 23.71 24.62 23.69 24.45 4,399,009 +0.15(+0.60%)
Jun 25, 2002 25.28 25.59 24.30 24.30 4,222,486 -0.47(-1.89%)
Jun 24, 2002 24.72 25.45 24.27 24.77 3,108,000 +0.05(+0.20%)
Jun 21, 2002 24.72 25.24 24.54 24.72 4,822,319 -0.43(-1.69%)
Jun 20, 2002 25.17 25.69 24.98 25.15 4,199,113 -0.22(-0.85%)
Jun 19, 2002 25.82 26.19 25.17 25.36 3,905,147 -0.61(-2.34%)
Jun 18, 2002 25.80 26.18 25.58 25.97 2,227,825 +0.17(+0.68%)
Jun 17, 2002 25.21 25.80 25.13 25.80 3,356,365 +0.97(+3.90%)
Jun 14, 2002 25.15 25.15 24.40 24.83 3,806,633 -0.33(-1.30%)
Jun 13, 2002 25.31 25.80 25.09 25.15 2,501,285 -0.54(-2.12%)
Jun 12, 2002 25.38 25.74 24.83 25.70 4,001,654 +0.31(+1.24%)
Jun 11, 2002 26.01 26.44 25.33 25.38 4,941,339 -0.25(-0.98%)
Jun 10, 2002 25.60 26.01 25.35 25.64 4,082,387 +0.03(+0.14%)
Jun 07, 2002 24.76 25.93 24.51 25.60 4,054,854 +0.36(+1.44%)
Jun 06, 2002 25.87 25.87 25.11 25.24 3,050,641 -0.56(-2.19%)
Jun 05, 2002 25.45 26.03 25.42 25.80 4,891,006 +0.46(+1.82%)
Jun 04, 2002 26.40 26.57 25.17 25.34 5,845,461 -0.84(-3.22%)
Jun 03, 2002 27.34 27.34 26.18 26.19 4,364,593 -1.15(-4.21%)
May 31, 2002 26.53 27.34 26.46 27.34 11,884,222 +0.95(+3.59%)
May 30, 2002 25.94 26.40 25.56 26.39 4,474,293 +0.31(+1.18%)
May 29, 2002 26.33 26.40 25.73 26.08 5,149,265 -0.17(-0.66%)
May 28, 2002 26.50 26.57 26.12 26.26 2,875,266 -0.16(-0.61%)
May 27, 2002 27.20 27.20 26.08 26.42 3,773,508 +0.00(+0.00%)
May 24, 2002 27.20 27.20 26.08 26.42 3,773,508 -0.78(-2.87%)
May 23, 2002 26.67 27.20 26.29 27.20 2,307,985 +0.48(+1.80%)
May 22, 2002 26.46 26.78 26.30 26.72 1,592,287 +0.08(+0.31%)
May 21, 2002 27.30 27.47 26.36 26.63 2,504,869 -0.50(-1.83%)
May 20, 2002 27.30 27.43 27.04 27.13 2,985,108 -0.40(-1.44%)
May 17, 2002 27.25 27.52 27.11 27.52 3,197,193 +0.18(+0.66%)
May 16, 2002 27.36 27.53 27.20 27.34 2,441,058 -0.03(-0.10%)
May 15, 2002 27.55 27.55 27.13 27.37 3,462,909 -0.06(-0.23%)
May 14, 2002 27.51 27.55 27.04 27.43 3,336,002 +0.71(+2.66%)
May 13, 2002 26.33 26.93 26.33 26.72 1,537,939 +0.33(+1.24%)
May 10, 2002 26.71 26.71 26.19 26.40 2,454,537 -0.16(-0.60%)
May 09, 2002 26.46 26.92 26.28 26.56 2,180,934 -0.38(-1.40%)
May 08, 2002 26.71 27.13 26.50 26.93 3,870,732 +0.57(+2.17%)
May 07, 2002 25.52 27.06 25.23 26.36 6,365,277 +1.26(+5.00%)
May 06, 2002 25.66 25.87 25.01 25.11 3,458,894 -0.37(-1.45%)
May 03, 2002 25.87 25.87 25.14 25.47 3,857,109 -0.40(-1.54%)
May 02, 2002 25.80 25.91 25.33 25.87 3,909,162 +0.21(+0.82%)
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.