Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 20.18 20.58 20.14 20.26 1,064,139 +0.11(+0.54%)
Aug 29, 2002 19.87 20.32 19.84 20.15 1,558,204 +0.05(+0.27%)
Aug 28, 2002 19.85 20.16 19.81 20.10 1,347,613 +0.28(+1.43%)
Aug 27, 2002 19.74 19.98 19.54 19.82 1,564,939 +0.18(+0.93%)
Aug 26, 2002 19.75 19.79 19.45 19.64 833,102 -0.11(-0.57%)
Aug 23, 2002 20.06 20.08 19.71 19.75 650,294 -0.32(-1.62%)
Aug 22, 2002 20.16 20.17 19.83 20.07 923,304 -0.01(-0.04%)
Aug 21, 2002 20.08 20.17 19.89 20.08 911,518 +0.06(+0.31%)
Aug 20, 2002 20.03 20.21 19.86 20.02 1,620,623 -0.04(-0.19%)
Aug 16, 2002 19.91 20.20 19.52 20.06 1,591,398 -0.08(-0.41%)
Aug 15, 2002 20.11 20.42 19.93 20.14 1,275,933 +0.05(+0.23%)
Aug 14, 2002 19.50 20.11 19.37 20.09 981,394 +0.66(+3.38%)
Aug 13, 2002 19.69 19.76 19.40 19.44 1,458,140 -0.25(-1.27%)
Aug 12, 2002 19.75 19.85 19.58 19.69 72,161 +0.67(+3.54%)
Aug 07, 2002 18.77 19.03 18.58 19.01 1,098,055 +0.39(+2.08%)
Aug 06, 2002 18.40 18.79 18.40 18.62 2,304,593 +0.33(+1.79%)
Aug 05, 2002 18.83 18.83 18.19 18.30 1,550,988 -0.40(-2.13%)
Aug 02, 2002 18.70 18.98 18.57 18.70 3,276,125 +0.04(+0.22%)
Aug 01, 2002 19.25 19.53 18.65 18.65 3,722,323 -0.58(-3.00%)
Jul 31, 2002 19.25 19.46 18.96 19.23 2,484,274 -0.35(-1.76%)
Jul 30, 2002 19.88 19.91 19.34 19.58 1,900,369 -0.31(-1.55%)
Jul 29, 2002 19.64 20.18 19.50 19.88 1,702,526 +0.47(+2.42%)
Jul 26, 2002 19.54 19.56 19.29 19.41 1,115,494 -0.11(-0.55%)
Jul 25, 2002 19.35 19.90 19.14 19.52 1,911,193 +0.19(+0.97%)
Jul 24, 2002 18.47 19.52 18.40 19.34 1,857,794 +0.71(+3.84%)
Jul 23, 2002 18.78 19.21 18.55 18.62 2,138,020 -0.06(-0.31%)
Jul 22, 2002 18.34 19.14 18.34 18.68 2,467,317 +0.50(+2.77%)
Jul 19, 2002 18.62 18.80 18.08 18.18 1,873,068 -0.76(-4.02%)
Jul 17, 2002 19.54 19.58 18.90 18.94 1,634,695 -0.98(-4.91%)
Jul 12, 2002 20.47 20.47 19.56 19.91 2,422,576 -0.52(-2.54%)
Jul 11, 2002 20.50 20.58 20.29 20.43 2,268,392 -0.16(-0.79%)
Jul 10, 2002 20.93 20.94 20.55 20.60 1,254,765 -0.26(-1.26%)
Jul 09, 2002 21.31 21.48 20.79 20.86 900,212 -0.37(-1.74%)
Jul 08, 2002 21.37 21.55 21.10 21.23 1,000,276 -0.25(-1.14%)
Jul 05, 2002 20.81 21.47 20.51 21.47 657,750 +0.58(+2.77%)
Jul 04, 2002 21.08 21.32 20.51 20.89 1,557,121 +0.00(+0.00%)
Jul 03, 2002 21.08 21.32 20.51 20.89 1,557,121 -0.10(-0.46%)
Jul 02, 2002 21.58 21.58 20.93 20.99 1,591,398 -0.67(-3.07%)
Jul 01, 2002 21.62 21.98 21.55 21.66 2,115,289 -0.06(-0.29%)
Jun 28, 2002 21.64 21.78 21.29 21.72 1,920,814 +0.15(+0.67%)
Jun 27, 2002 21.45 21.62 20.92 21.57 2,252,276 +0.26(+1.23%)
Jun 26, 2002 19.56 21.37 19.56 21.31 5,968,706 +1.32(+6.59%)
Jun 25, 2002 20.94 20.95 19.91 19.99 3,748,181 -1.47(-6.84%)
Jun 21, 2002 21.62 21.72 21.34 21.46 2,335,742 -0.28(-1.30%)
Jun 20, 2002 22.09 22.10 21.70 21.74 2,293,528 -0.32(-1.47%)
Jun 19, 2002 22.12 22.24 21.91 22.07 1,580,093 -0.05(-0.23%)
Jun 18, 2002 22.68 22.69 22.02 22.12 1,848,533 -0.56(-2.47%)
Jun 17, 2002 22.45 22.68 22.43 22.68 1,617,496 +0.15(+0.68%)
Jun 14, 2002 22.51 22.52 22.10 22.52 3,361,275 -0.40(-1.76%)
Jun 12, 2002 22.76 23.20 22.76 22.93 3,376,670 +0.27(+1.19%)
Jun 11, 2002 22.98 23.03 22.64 22.66 1,571,914 -0.32(-1.41%)
Jun 10, 2002 22.70 23.11 22.48 22.98 2,168,809 +0.37(+1.64%)
Jun 07, 2002 22.60 22.71 22.35 22.61 1,454,652 +0.01(+0.05%)
Jun 06, 2002 22.93 23.06 22.57 22.60 2,295,091 -0.12(-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.