Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 05, 2002 26.23 27.66 26.18 27.32 2,920,100 +0.84(+3.19%)
May 31, 2002 26.45 26.67 26.42 26.48 1,397,600 +0.10(+0.38%)
May 28, 2002 26.99 27.00 26.34 26.38 1,403,200 -0.61(-2.28%)
May 27, 2002 27.02 27.26 26.80 26.99 1,529,300 +0.00(+0.00%)
May 24, 2002 27.02 27.26 26.80 26.99 1,496,500 -0.03(-0.11%)
May 23, 2002 27.02 27.09 26.88 27.02 1,523,900 -0.10(-0.37%)
May 22, 2002 27.17 27.24 27.04 27.12 1,215,900 -0.15(-0.57%)
May 21, 2002 27.58 27.61 27.23 27.27 794,000 -0.33(-1.18%)
May 20, 2002 27.85 27.85 27.58 27.60 190,000 -0.34(-1.22%)
May 17, 2002 27.85 27.94 27.63 27.94 942,800 +0.12(+0.43%)
May 16, 2002 27.98 27.98 27.68 27.82 1,315,000 -0.18(-0.63%)
May 15, 2002 28.05 28.15 27.88 28.00 878,600 -0.21(-0.74%)
May 14, 2002 28.33 28.33 28.01 28.20 852,700 -0.12(-0.44%)
May 13, 2002 28.45 28.45 28.18 28.33 340,000 +0.01(+0.04%)
May 10, 2002 27.88 28.55 27.83 28.32 1,255,400 +0.42(+1.51%)
May 09, 2002 28.00 28.26 27.83 27.90 1,716,500 -0.02(-0.07%)
May 08, 2002 28.38 28.38 27.77 27.92 1,864,200 -0.34(-1.20%)
May 07, 2002 28.05 28.48 28.00 28.26 1,279,200 +0.08(+0.28%)
May 06, 2002 28.18 28.35 28.14 28.18 714,100 +0.00(+0.00%)
May 03, 2002 28.36 28.50 28.06 28.18 828,100 -0.11(-0.37%)
May 02, 2002 27.80 28.35 27.80 28.29 1,005,300 +0.25(+0.91%)
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.