Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 18.74 18.74 16.22 16.75 4,095,826 -1.99(-10.61%)
Jul 30, 2002 19.29 19.29 18.40 18.74 1,947,191 -0.55(-2.86%)
Jul 29, 2002 18.22 19.73 18.19 19.29 2,744,813 +1.94(+11.21%)
Jul 26, 2002 16.56 17.41 16.42 17.34 1,360,793 +0.80(+4.80%)
Jul 25, 2002 17.30 17.45 15.82 16.55 1,984,274 -0.72(-4.18%)
Jul 24, 2002 15.02 17.29 14.72 17.27 2,134,915 +2.17(+14.38%)
Jul 23, 2002 14.72 15.47 14.64 15.10 2,321,552 +0.01(+0.05%)
Jul 22, 2002 15.98 16.42 14.72 15.09 2,477,491 -0.96(-5.96%)
Jul 19, 2002 16.71 16.79 15.83 16.05 1,540,366 -1.30(-7.51%)
Jul 17, 2002 17.67 18.22 16.22 17.35 2,780,402 -1.74(-9.10%)
Jul 12, 2002 19.90 20.02 18.90 19.09 1,296,679 -0.81(-4.07%)
Jul 11, 2002 20.32 20.39 18.82 19.90 1,170,352 -0.49(-2.42%)
Jul 10, 2002 20.91 21.05 20.18 20.39 1,344,085 -0.59(-2.81%)
Jul 09, 2002 21.61 22.45 20.83 20.98 1,267,474 -0.70(-3.23%)
Jul 08, 2002 21.53 21.68 21.53 21.68 1,071,872 +0.01(+0.03%)
Jul 05, 2002 20.91 21.72 20.87 21.67 450,971 +1.38(+6.82%)
Jul 04, 2002 20.59 20.59 18.96 20.29 2,251,869 +0.00(+0.00%)
Jul 03, 2002 20.59 20.59 18.96 20.29 2,245,349 -0.30(-1.47%)
Jul 02, 2002 22.05 22.39 20.43 20.59 1,858,356 -1.49(-6.77%)
Jul 01, 2002 23.19 23.20 21.97 22.09 966,057 -0.49(-2.15%)
Jun 28, 2002 22.38 23.30 22.38 22.57 1,236,640 +0.67(+3.06%)
Jun 27, 2002 21.98 22.67 21.39 21.90 4,591,216 +0.07(+0.34%)
Jun 26, 2002 20.54 21.86 20.43 21.83 1,375,870 +0.94(+4.51%)
Jun 25, 2002 21.79 22.05 20.80 20.89 773,579 -0.61(-2.84%)
Jun 21, 2002 21.64 21.98 21.41 21.50 1,148,619 -0.40(-1.85%)
Jun 20, 2002 22.23 22.45 21.86 21.90 786,619 -0.37(-1.65%)
Jun 19, 2002 22.36 22.81 22.14 22.27 736,496 -0.15(-0.66%)
Jun 18, 2002 22.27 23.56 22.27 22.42 1,441,071 +0.16(+0.73%)
Jun 17, 2002 21.97 22.42 21.69 22.25 903,844 +0.29(+1.31%)
Jun 14, 2002 20.98 21.98 20.77 21.97 15,634,586 -1.55(-6.60%)
Jun 12, 2002 23.30 23.83 23.20 23.52 895,966 +0.20(+0.85%)
Jun 11, 2002 23.69 24.66 23.32 23.32 1,397,332 -0.18(-0.78%)
Jun 10, 2002 23.78 24.33 23.51 23.51 10,418,529 -0.06(-0.25%)
Jun 07, 2002 22.45 23.57 22.45 23.57 789,064 +0.74(+3.22%)
Jun 06, 2002 23.71 23.82 22.82 22.83 797,350 -0.78(-3.31%)
Jun 05, 2002 22.86 23.68 22.86 23.61 828,864 +0.04(+0.19%)
May 31, 2002 23.56 23.73 23.29 23.57 1,019,440 -0.58(-2.41%)
May 28, 2002 23.88 24.55 23.08 24.15 1,380,896 +0.43(+1.80%)
May 27, 2002 23.65 24.42 23.34 23.72 1,214,091 +0.00(+0.00%)
May 24, 2002 23.65 24.42 23.34 23.72 1,208,250 +0.07(+0.31%)
May 23, 2002 23.19 24.01 22.53 23.65 3,648,794 +2.27(+10.64%)
May 22, 2002 21.19 21.41 20.76 21.37 964,970 +0.14(+0.66%)
May 21, 2002 22.10 22.16 21.02 21.23 1,197,248 -0.72(-3.29%)
May 20, 2002 22.34 22.42 21.75 21.95 1,151,879 -0.21(-0.96%)
May 17, 2002 22.01 22.31 21.91 22.17 1,249,001 +0.53(+2.45%)
May 16, 2002 21.57 21.86 20.94 21.64 848,560 +0.18(+0.86%)
May 15, 2002 21.58 21.96 21.17 21.45 782,951 -0.15(-0.72%)
May 14, 2002 20.91 21.67 20.65 21.61 1,944,882 +1.03(+5.01%)
May 13, 2002 21.35 21.35 20.26 20.58 2,300,226 -0.56(-2.65%)
May 10, 2002 21.39 21.49 20.87 21.14 739,620 -21.95(-50.95%)
May 08, 2002 44.17 44.28 42.40 43.09 1,292,468 -0.42(-0.96%)
May 07, 2002 42.77 43.51 42.52 43.51 1,006,128 +0.81(+1.90%)
May 06, 2002 43.32 43.80 42.57 42.70 808,624 -0.68(-1.56%)
May 03, 2002 43.00 43.51 42.92 43.38 330,621 +0.40(+0.92%)
May 02, 2002 42.74 43.22 42.55 42.98 476,372 +0.43(+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.