Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 21.62 22.20 21.52 21.82 1,171,300 +0.16(+0.74%)
Aug 29, 2002 21.75 21.86 21.35 21.66 1,695,000 -0.45(-2.06%)
Aug 28, 2002 22.40 22.45 21.90 22.11 1,022,900 -0.31(-1.38%)
Aug 27, 2002 22.98 23.10 22.35 22.43 1,784,800 -0.14(-0.62%)
Aug 26, 2002 22.43 22.75 22.16 22.57 1,424,900 +0.14(+0.62%)
Aug 23, 2002 22.68 22.68 22.33 22.43 1,418,000 -0.25(-1.10%)
Aug 22, 2002 22.20 22.80 22.05 22.68 1,711,900 +0.45(+2.00%)
Aug 21, 2002 22.32 22.38 21.90 22.23 1,682,300 +0.11(+0.47%)
Aug 20, 2002 22.18 22.26 21.90 22.12 1,693,300 -0.22(-0.98%)
Aug 19, 2002 21.77 22.39 21.70 22.34 2,113,100 +0.61(+2.83%)
Aug 16, 2002 21.95 21.98 21.64 21.73 2,393,900 -0.35(-1.59%)
Aug 15, 2002 22.25 22.48 21.90 22.08 2,399,600 -0.08(-0.36%)
Aug 14, 2002 21.88 22.23 21.50 22.16 3,493,600 +0.06(+0.27%)
Aug 13, 2002 22.45 22.73 22.04 22.10 2,873,300 -0.01(-0.05%)
Aug 12, 2002 22.05 22.20 21.52 22.11 1,309,700 -0.18(-0.79%)
Aug 09, 2002 22.15 22.49 21.82 22.29 1,947,900 +0.01(+0.04%)
Aug 08, 2002 21.65 22.48 21.50 22.27 1,792,400 +0.85(+3.97%)
Aug 07, 2002 21.57 21.70 20.68 21.43 1,596,700 +0.23(+1.09%)
Aug 06, 2002 20.55 21.73 20.55 21.20 2,051,000 +1.00(+4.93%)
Aug 05, 2002 20.68 20.91 20.15 20.20 2,207,000 -0.60(-2.88%)
Aug 02, 2002 21.65 21.75 20.43 20.80 2,713,700 -0.83(-3.84%)
Aug 01, 2002 22.20 22.40 21.43 21.63 3,233,000 -0.72(-3.22%)
Jul 31, 2002 22.75 22.75 21.89 22.35 2,164,400 -0.30(-1.35%)
Jul 30, 2002 22.82 22.86 22.00 22.66 1,994,200 -0.29(-1.29%)
Jul 29, 2002 22.20 23.00 22.00 22.95 2,110,900 +1.18(+5.40%)
Jul 26, 2002 21.55 21.82 21.39 21.77 1,525,000 +0.38(+1.78%)
Jul 25, 2002 21.35 21.75 20.64 21.39 2,296,300 -0.21(-0.95%)
Jul 24, 2002 19.88 21.60 19.52 21.60 3,126,400 +1.60(+8.00%)
Jul 23, 2002 20.32 20.62 19.95 20.00 2,673,700 -0.32(-1.55%)
Jul 22, 2002 20.60 21.30 20.00 20.32 3,201,400 -0.39(-1.88%)
Jul 19, 2002 21.34 21.52 20.70 20.70 2,691,400 -0.64(-2.98%)
Jul 18, 2002 21.40 21.60 21.08 21.34 2,281,200 -0.29(-1.32%)
Jul 17, 2002 21.62 22.07 21.40 21.62 2,830,200 +0.12(+0.58%)
Jul 16, 2002 20.12 21.77 20.12 21.50 8,575,700 -1.09(-4.85%)
Jul 15, 2002 22.75 22.75 21.48 22.59 2,385,600 -0.16(-0.68%)
Jul 12, 2002 22.55 23.10 22.20 22.75 1,954,100 +0.21(+0.95%)
Jul 11, 2002 22.60 22.66 21.84 22.54 2,634,900 -0.21(-0.95%)
Jul 10, 2002 23.81 23.85 22.68 22.75 2,147,200 -0.82(-3.46%)
Jul 09, 2002 23.88 24.41 23.57 23.57 1,581,600 -0.36(-1.50%)
Jul 08, 2002 24.10 24.30 23.70 23.93 1,667,300 -0.20(-0.81%)
Jul 05, 2002 23.15 24.12 23.15 24.12 1,174,500 +1.03(+4.46%)
Jul 04, 2002 23.50 23.75 22.43 23.09 2,929,100 +0.00(+0.00%)
Jul 03, 2002 23.50 23.75 22.43 23.09 2,929,100 -0.49(-2.08%)
Jul 02, 2002 24.07 24.20 23.27 23.58 2,065,100 -0.42(-1.75%)
Jul 01, 2002 24.60 24.70 23.95 24.00 2,587,100 -0.48(-1.94%)
Jun 28, 2002 24.27 25.02 24.25 24.48 2,648,500 +0.12(+0.51%)
Jun 27, 2002 23.93 24.35 23.57 24.35 1,687,200 +0.52(+2.18%)
Jun 26, 2002 23.43 23.98 23.43 23.83 2,111,500 -0.27(-1.12%)
Jun 25, 2002 24.02 24.43 23.82 24.10 2,245,900 +0.33(+1.37%)
Jun 24, 2002 23.59 24.02 22.95 23.77 2,534,600 -0.07(-0.27%)
Jun 21, 2002 23.65 24.06 23.65 23.84 2,800,700 -0.04(-0.15%)
Jun 20, 2002 24.00 24.25 23.88 23.88 1,504,400 -0.23(-0.97%)
Jun 19, 2002 24.40 24.86 24.00 24.11 2,007,900 -0.62(-2.49%)
Jun 18, 2002 24.25 24.95 24.23 24.73 2,246,800 +0.71(+2.94%)
Jun 17, 2002 24.20 25.00 24.00 24.02 3,689,200 -0.43(-1.76%)
Jun 14, 2002 24.10 24.48 23.82 24.45 2,372,500 -0.18(-0.71%)
Jun 13, 2002 24.45 24.80 24.44 24.62 1,651,000 +0.05(+0.20%)
Jun 12, 2002 24.51 24.57 24.02 24.57 2,783,400 -0.20(-0.81%)
Jun 11, 2002 25.55 25.94 24.77 24.77 1,751,100 -0.49(-1.94%)
Jun 10, 2002 25.40 25.49 24.99 25.27 902,700 -0.04(-0.18%)
Jun 07, 2002 25.12 25.50 24.93 25.31 1,598,900 +0.18(+0.74%)
Jun 06, 2002 25.75 25.82 24.93 25.12 1,186,900 -0.59(-2.29%)
Jun 05, 2002 25.30 25.89 25.27 25.71 1,735,600 +0.29(+1.16%)
Jun 04, 2002 25.88 25.96 24.79 25.42 2,283,800 -0.50(-1.95%)
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.