Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 18.04 18.65 18.01 18.48 2,852,475 +0.23(+1.29%)
Aug 29, 2002 18.05 18.33 17.83 18.24 1,064,847 -0.03(-0.14%)
Aug 28, 2002 17.76 18.34 17.52 18.27 1,204,825 +0.61(+3.45%)
Aug 27, 2002 17.88 17.95 17.27 17.66 1,509,626 -0.22(-1.22%)
Aug 26, 2002 18.17 18.91 16.08 17.88 3,772,399 -0.85(-4.55%)
Aug 23, 2002 18.65 19.17 18.65 18.73 936,946 -0.62(-3.19%)
Aug 22, 2002 19.95 19.95 19.00 19.34 777,644 -0.39(-1.98%)
Aug 21, 2002 20.28 19.75 19.04 19.74 550,711 +0.35(+1.79%)
Aug 20, 2002 19.74 19.74 18.76 19.39 872,535 -0.95(-4.66%)
Aug 16, 2002 19.78 20.61 19.40 20.34 1,057,141 +0.58(+2.95%)
Aug 15, 2002 19.87 20.00 19.21 19.75 1,061,397 -0.11(-0.57%)
Aug 14, 2002 20.49 20.49 19.52 19.87 989,164 -0.61(-2.97%)
Aug 13, 2002 22.00 22.00 20.39 20.47 1,297,991 -1.91(-8.54%)
Aug 12, 2002 22.30 22.43 21.95 22.39 435,347 +0.66(+3.04%)
Aug 07, 2002 21.34 21.73 21.08 21.73 427,411 +0.40(+1.88%)
Aug 06, 2002 21.28 21.87 21.26 21.33 857,352 +0.07(+0.33%)
Aug 05, 2002 21.48 21.78 20.89 21.26 695,636 -0.10(-0.45%)
Aug 02, 2002 21.86 22.17 21.05 21.35 546,686 -0.39(-1.80%)
Aug 01, 2002 22.17 22.26 21.51 21.74 414,874 -0.60(-2.68%)
Jul 31, 2002 22.08 22.34 20.87 22.34 688,849 +0.31(+1.42%)
Jul 30, 2002 21.61 22.29 21.17 22.03 848,036 +0.41(+1.89%)
Jul 29, 2002 20.91 21.78 20.65 21.62 915,092 +0.93(+4.50%)
Jul 26, 2002 21.21 21.27 20.23 20.69 580,731 -0.58(-2.74%)
Jul 25, 2002 20.66 21.27 20.03 21.27 696,211 +0.60(+2.90%)
Jul 24, 2002 18.82 20.86 18.69 20.67 911,527 +1.71(+9.03%)
Jul 23, 2002 19.34 19.34 18.52 18.96 976,512 -0.38(-1.98%)
Jul 22, 2002 19.74 20.00 18.91 19.34 757,401 -0.43(-2.20%)
Jul 19, 2002 20.00 20.31 19.61 19.78 814,910 -0.52(-2.57%)
Jul 17, 2002 20.95 21.39 20.08 20.30 1,065,882 +0.22(+1.08%)
Jul 12, 2002 20.87 20.95 19.91 20.08 815,370 -0.43(-2.12%)
Jul 11, 2002 20.01 20.52 19.69 20.52 724,965 +0.30(+1.51%)
Jul 10, 2002 21.39 21.43 19.29 20.21 824,342 -1.13(-5.30%)
Jul 09, 2002 21.87 21.87 21.34 21.34 427,871 -0.57(-2.62%)
Jul 08, 2002 21.69 21.92 21.69 21.92 750,960 +0.17(+0.76%)
Jul 05, 2002 21.69 21.90 21.49 21.75 311,817 +0.40(+1.87%)
Jul 04, 2002 21.87 22.87 20.95 21.35 840,215 +0.00(+0.00%)
Jul 03, 2002 21.87 22.87 20.95 21.35 840,215 -0.57(-2.62%)
Jul 02, 2002 23.21 23.21 21.81 21.93 1,173,195 -1.20(-5.19%)
Jul 01, 2002 23.47 23.60 22.76 23.13 581,076 -0.71(-2.99%)
Jun 28, 2002 22.59 23.91 22.59 23.84 1,284,189 +1.25(+5.54%)
Jun 27, 2002 22.56 22.69 21.56 22.59 802,833 +0.24(+1.09%)
Jun 26, 2002 22.78 22.78 22.04 22.34 688,044 -0.52(-2.28%)
Jun 25, 2002 23.09 23.33 22.82 22.87 1,343,999 +0.48(+2.14%)
Jun 21, 2002 22.13 23.07 21.88 22.39 1,114,190 -0.71(-3.09%)
Jun 20, 2002 22.26 23.90 22.26 23.10 1,053,345 +0.84(+3.79%)
Jun 19, 2002 21.82 22.75 21.69 22.26 913,137 +0.48(+2.20%)
Jun 18, 2002 21.85 21.95 21.65 21.78 477,904 -0.01(-0.04%)
Jun 17, 2002 20.74 24.34 20.74 21.79 449,494 +1.04(+5.03%)
Jun 14, 2002 21.37 21.56 20.71 20.74 613,512 -0.87(-4.02%)
Jun 12, 2002 21.21 21.90 21.21 21.61 7,441,741 +0.40(+1.89%)
Jun 11, 2002 21.68 21.95 20.96 21.21 369,786 -0.64(-2.94%)
Jun 10, 2002 21.17 22.20 21.14 21.86 439,143 +0.56(+2.61%)
Jun 07, 2002 21.39 21.71 20.87 21.30 537,599 -0.09(-0.41%)
Jun 06, 2002 21.61 21.61 19.95 21.39 708,058 -0.18(-0.85%)
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.