Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 25.45 25.45 22.03 22.75 3,015,300 -2.70(-10.61%)
Jul 30, 2002 26.20 26.20 25.00 25.45 1,433,500 -0.75(-2.86%)
Jul 29, 2002 24.75 26.80 24.71 26.20 2,020,700 +2.64(+11.21%)
Jul 26, 2002 22.50 23.65 22.30 23.56 1,001,800 +1.08(+4.80%)
Jul 25, 2002 23.50 23.70 21.49 22.48 1,460,800 -0.98(-4.18%)
Jul 24, 2002 20.40 23.48 20.00 23.46 1,571,700 +2.95(+14.38%)
Jul 23, 2002 20.00 21.01 19.88 20.51 1,709,100 +0.01(+0.05%)
Jul 22, 2002 21.70 22.30 20.00 20.50 1,823,900 -1.30(-5.96%)
Jul 19, 2002 22.70 22.80 21.50 21.80 1,134,000 -1.77(-7.51%)
Jul 17, 2002 24.00 24.75 22.03 23.57 2,046,900 -2.36(-9.10%)
Jul 12, 2002 27.03 27.20 25.67 25.93 954,600 -1.10(-4.07%)
Jul 11, 2002 27.60 27.70 25.56 27.03 861,600 -0.67(-2.42%)
Jul 10, 2002 28.40 28.60 27.41 27.70 989,500 -0.80(-2.81%)
Jul 09, 2002 29.35 30.50 28.30 28.50 933,100 -0.95(-3.23%)
Jul 08, 2002 29.24 29.45 29.24 29.45 789,100 +0.01(+0.03%)
Jul 05, 2002 28.40 29.50 28.35 29.44 332,000 +1.88(+6.82%)
Jul 04, 2002 27.97 27.97 25.75 27.56 1,657,800 +0.00(+0.00%)
Jul 03, 2002 27.97 27.97 25.75 27.56 1,653,000 -0.41(-1.47%)
Jul 02, 2002 29.95 30.41 27.75 27.97 1,368,100 -2.03(-6.77%)
Jul 01, 2002 31.50 31.52 29.84 30.00 711,200 -0.66(-2.15%)
Jun 28, 2002 30.40 31.65 30.40 30.66 910,400 +0.91(+3.06%)
Jun 27, 2002 29.85 30.80 29.05 29.75 3,380,000 +0.10(+0.34%)
Jun 26, 2002 27.90 29.70 27.75 29.65 1,012,900 +1.28(+4.51%)
Jun 25, 2002 29.60 29.95 28.25 28.37 569,500 -0.83(-2.84%)
Jun 21, 2002 29.40 29.85 29.08 29.20 845,600 -0.55(-1.85%)
Jun 20, 2002 30.20 30.50 29.70 29.75 579,100 -0.50(-1.65%)
Jun 19, 2002 30.37 30.98 30.08 30.25 542,200 -0.20(-0.66%)
Jun 18, 2002 30.25 32.00 30.25 30.45 1,060,900 +0.22(+0.73%)
Jun 17, 2002 29.84 30.46 29.46 30.23 665,400 +0.39(+1.31%)
Jun 14, 2002 28.50 29.85 28.21 29.84 11,510,000 -2.11(-6.60%)
Jun 12, 2002 31.65 32.37 31.51 31.95 659,600 +0.27(+0.85%)
Jun 11, 2002 32.18 33.50 31.68 31.68 1,028,700 -0.25(-0.78%)
Jun 10, 2002 32.30 33.05 31.93 31.93 7,670,000 -0.08(-0.25%)
Jun 07, 2002 30.50 32.02 30.50 32.01 580,900 +1.00(+3.22%)
Jun 06, 2002 32.20 32.35 31.00 31.01 587,000 -1.06(-3.31%)
Jun 05, 2002 31.05 32.16 31.05 32.07 610,200 +0.06(+0.19%)
May 31, 2002 32.00 32.23 31.63 32.01 750,500 -0.79(-2.41%)
May 28, 2002 32.44 33.35 31.35 32.80 1,016,600 +0.58(+1.80%)
May 27, 2002 32.13 33.17 31.70 32.22 893,800 +0.00(+0.00%)
May 24, 2002 32.13 33.17 31.70 32.22 889,500 +0.10(+0.31%)
May 23, 2002 31.50 32.62 30.60 32.12 2,686,200 +3.09(+10.64%)
May 22, 2002 28.78 29.08 28.20 29.03 710,400 +0.19(+0.66%)
May 21, 2002 30.02 30.10 28.55 28.84 881,400 -0.98(-3.29%)
May 20, 2002 30.35 30.45 29.55 29.82 848,000 -0.29(-0.96%)
May 17, 2002 29.90 30.31 29.76 30.11 919,500 +0.72(+2.45%)
May 16, 2002 29.30 29.70 28.45 29.39 624,700 +0.25(+0.86%)
May 15, 2002 29.31 29.83 28.76 29.14 576,400 -0.21(-0.72%)
May 14, 2002 28.40 29.43 28.05 29.35 1,431,800 +1.40(+5.01%)
May 13, 2002 29.00 29.00 27.52 27.95 1,693,400 -0.76(-2.65%)
May 10, 2002 29.05 29.19 28.35 28.71 544,500 -29.82(-50.95%)
May 08, 2002 60.00 60.15 57.60 58.53 951,500 -0.57(-0.96%)
May 07, 2002 58.10 59.10 57.76 59.10 740,700 +1.10(+1.90%)
May 06, 2002 58.85 59.50 57.82 58.00 595,300 -0.92(-1.56%)
May 03, 2002 58.41 59.10 58.30 58.92 243,400 +0.54(+0.92%)
May 02, 2002 58.05 58.71 57.80 58.38 350,700 +0.58(+1.00%)
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.