Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 24.26 24.75 24.22 24.37 884,800 +0.13(+0.54%)
Aug 29, 2002 23.90 24.44 23.86 24.24 1,295,600 +0.07(+0.27%)
Aug 28, 2002 23.88 24.25 23.83 24.17 1,120,500 +0.34(+1.43%)
Aug 27, 2002 23.74 24.02 23.50 23.83 1,301,200 +0.22(+0.93%)
Aug 26, 2002 23.75 23.80 23.39 23.61 692,700 -0.14(-0.57%)
Aug 23, 2002 24.12 24.14 23.70 23.75 540,700 -0.39(-1.62%)
Aug 22, 2002 24.25 24.25 23.84 24.14 767,700 -0.01(-0.04%)
Aug 21, 2002 24.15 24.26 23.92 24.15 757,900 +0.07(+0.31%)
Aug 20, 2002 24.09 24.30 23.89 24.08 1,347,500 -0.04(-0.19%)
Aug 16, 2002 23.94 24.30 23.48 24.12 1,323,200 -0.10(-0.41%)
Aug 15, 2002 24.19 24.56 23.97 24.22 1,060,900 +0.05(+0.23%)
Aug 14, 2002 23.45 24.18 23.30 24.17 816,000 +0.79(+3.38%)
Aug 13, 2002 23.67 23.76 23.33 23.38 1,212,400 -0.30(-1.27%)
Aug 12, 2002 23.75 23.87 23.55 23.67 60,000 +0.81(+3.54%)
Aug 07, 2002 22.58 22.89 22.35 22.86 913,000 +0.46(+2.08%)
Aug 06, 2002 22.12 22.60 22.12 22.40 1,916,200 +0.40(+1.80%)
Aug 05, 2002 22.65 22.65 21.88 22.00 1,289,600 -0.48(-2.13%)
Aug 02, 2002 22.50 22.83 22.33 22.49 2,724,000 +0.05(+0.22%)
Aug 01, 2002 23.15 23.49 22.43 22.43 3,095,000 -0.70(-3.00%)
Jul 31, 2002 23.15 23.40 22.80 23.13 2,065,600 -0.42(-1.76%)
Jul 30, 2002 23.92 23.95 23.26 23.55 1,580,100 -0.37(-1.55%)
Jul 29, 2002 23.62 24.27 23.45 23.92 1,415,600 +0.57(+2.42%)
Jul 26, 2002 23.50 23.53 23.20 23.35 927,500 -0.13(-0.55%)
Jul 25, 2002 23.27 23.93 23.02 23.48 1,589,100 +0.23(+0.97%)
Jul 24, 2002 22.21 23.48 22.12 23.25 1,544,700 +0.86(+3.84%)
Jul 23, 2002 22.59 23.10 22.32 22.39 1,777,700 -0.07(-0.31%)
Jul 22, 2002 22.06 23.01 22.06 22.46 2,051,500 +0.60(+2.77%)
Jul 19, 2002 22.40 22.61 21.75 21.86 1,557,400 -0.91(-4.02%)
Jul 17, 2002 23.50 23.55 22.73 22.77 1,359,200 -1.18(-4.91%)
Jul 12, 2002 24.61 24.61 23.53 23.95 2,014,300 -0.62(-2.54%)
Jul 11, 2002 24.65 24.75 24.40 24.58 1,886,100 -0.19(-0.79%)
Jul 10, 2002 25.17 25.18 24.71 24.77 1,043,300 -0.31(-1.26%)
Jul 09, 2002 25.62 25.83 25.00 25.08 748,500 -0.45(-1.74%)
Jul 08, 2002 25.70 25.92 25.38 25.53 831,700 -0.30(-1.14%)
Jul 05, 2002 25.02 25.83 24.67 25.83 546,900 +0.70(+2.77%)
Jul 04, 2002 25.35 25.64 24.67 25.13 1,294,700 +0.00(+0.00%)
Jul 03, 2002 25.35 25.64 24.67 25.13 1,294,700 -0.12(-0.46%)
Jul 02, 2002 25.95 25.95 25.17 25.25 1,323,200 -0.80(-3.07%)
Jul 01, 2002 26.00 26.43 25.92 26.05 1,758,800 -0.08(-0.29%)
Jun 28, 2002 26.02 26.19 25.60 26.12 1,597,100 +0.18(+0.67%)
Jun 27, 2002 25.80 26.00 25.17 25.95 1,872,700 +0.32(+1.23%)
Jun 26, 2002 23.52 25.70 23.52 25.63 4,962,800 +1.58(+6.59%)
Jun 25, 2002 25.19 25.20 23.95 24.05 3,116,500 -1.76(-6.84%)
Jun 21, 2002 26.00 26.12 25.66 25.81 1,942,100 -0.34(-1.30%)
Jun 20, 2002 26.57 26.58 26.10 26.15 1,907,000 -0.39(-1.47%)
Jun 19, 2002 26.60 26.75 26.36 26.54 1,313,800 -0.06(-0.23%)
Jun 18, 2002 27.27 27.29 26.48 26.60 1,537,000 -0.67(-2.47%)
Jun 17, 2002 27.00 27.27 26.98 27.27 1,344,900 +0.18(+0.68%)
Jun 14, 2002 27.08 27.09 26.58 27.09 2,794,800 -0.49(-1.76%)
Jun 12, 2002 27.38 27.91 27.38 27.58 2,807,600 +0.33(+1.19%)
Jun 11, 2002 27.64 27.70 27.23 27.25 1,307,000 -0.39(-1.41%)
Jun 10, 2002 27.30 27.80 27.04 27.64 1,803,300 +0.44(+1.64%)
Jun 07, 2002 27.17 27.31 26.89 27.20 1,209,500 +0.02(+0.06%)
Jun 06, 2002 27.58 27.73 27.15 27.18 1,908,300 -0.14(-0.51%)
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.