Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 17.06 17.30 17.02 17.11 5,279,190 +0.04(+0.24%)
Aug 29, 2002 17.01 17.23 16.89 17.07 6,969,904 -0.05(-0.26%)
Aug 28, 2002 17.27 17.32 17.03 17.11 5,636,322 -0.26(-1.50%)
Aug 27, 2002 17.59 17.65 17.26 17.37 7,264,958 -0.05(-0.29%)
Aug 26, 2002 17.32 17.49 17.12 17.42 5,166,354 +0.13(+0.77%)
Aug 23, 2002 17.25 17.51 17.18 17.29 5,848,117 -0.13(-0.75%)
Aug 22, 2002 17.59 17.64 17.22 17.42 8,659,523 -0.21(-1.21%)
Aug 21, 2002 17.66 17.73 17.40 17.63 7,529,337 -0.01(-0.08%)
Aug 20, 2002 17.59 17.70 17.42 17.65 8,177,140 -0.06(-0.32%)
Aug 19, 2002 17.30 17.72 17.27 17.70 8,156,325 +0.37(+2.15%)
Aug 16, 2002 17.33 17.48 17.16 17.33 8,340,734 -0.03(-0.17%)
Aug 15, 2002 17.32 17.52 17.13 17.36 11,342,390 +0.04(+0.21%)
Aug 14, 2002 16.98 17.35 16.57 17.32 15,216,426 +0.35(+2.04%)
Aug 13, 2002 17.12 17.37 16.92 16.98 11,005,343 -0.22(-1.30%)
Aug 12, 2002 17.12 17.25 16.86 17.20 8,739,129 -0.07(-0.41%)
Aug 09, 2002 17.18 17.40 16.99 17.27 7,612,960 -0.01(-0.04%)
Aug 08, 2002 16.75 17.29 16.72 17.28 10,089,874 +0.33(+1.94%)
Aug 07, 2002 16.84 17.01 16.42 16.95 11,471,294 +0.34(+2.05%)
Aug 06, 2002 16.21 16.85 16.09 16.61 14,135,172 +0.63(+3.95%)
Aug 05, 2002 16.30 16.40 15.95 15.98 9,038,564 -0.43(-2.64%)
Aug 02, 2002 16.65 16.83 16.14 16.41 11,610,056 -0.31(-1.85%)
Aug 01, 2002 17.15 17.19 16.68 16.72 10,571,892 -0.51(-2.94%)
Jul 31, 2002 17.04 17.26 16.81 17.23 13,557,846 +0.05(+0.27%)
Jul 30, 2002 17.34 17.46 16.91 17.18 14,338,204 -0.16(-0.92%)
Jul 29, 2002 16.66 17.39 16.65 17.34 12,110,332 +0.80(+4.81%)
Jul 26, 2002 16.42 16.64 16.29 16.55 10,569,701 +0.12(+0.75%)
Jul 25, 2002 16.36 16.70 15.95 16.42 18,969,958 +0.03(+0.19%)
Jul 24, 2002 15.30 16.42 15.15 16.39 20,213,710 +1.09(+7.12%)
Jul 23, 2002 15.20 15.58 15.07 15.30 18,504,736 +0.38(+2.53%)
Jul 22, 2002 15.03 15.49 14.82 14.92 23,021,098 +0.02(+0.11%)
Jul 19, 2002 15.97 15.97 14.91 14.91 17,759,800 -1.06(-6.66%)
Jul 18, 2002 16.07 16.21 15.88 15.97 11,549,074 -0.11(-0.69%)
Jul 17, 2002 16.13 16.22 15.83 16.08 10,336,361 +0.21(+1.35%)
Jul 16, 2002 16.09 16.27 15.75 15.87 11,743,707 -0.41(-2.51%)
Jul 15, 2002 16.42 16.42 15.73 16.28 17,996,428 -0.27(-1.64%)
Jul 12, 2002 16.76 16.89 16.44 16.55 10,974,669 -0.07(-0.44%)
Jul 11, 2002 16.73 16.98 16.47 16.62 14,052,645 -0.36(-2.10%)
Jul 10, 2002 17.53 17.59 16.98 16.98 11,339,469 -0.55(-3.13%)
Jul 09, 2002 17.68 17.81 17.48 17.53 8,334,161 -0.16(-0.89%)
Jul 08, 2002 17.75 17.79 17.57 17.68 8,193,572 -0.10(-0.55%)
Jul 05, 2002 17.46 17.78 17.33 17.78 3,346,737 +0.52(+2.99%)
Jul 04, 2002 17.22 17.39 16.86 17.27 8,174,949 +0.00(+0.00%)
Jul 03, 2002 17.22 17.39 16.86 17.27 8,174,949 +0.05(+0.26%)
Jul 02, 2002 17.44 17.46 17.16 17.22 10,474,028 -0.22(-1.28%)
Jul 01, 2002 17.22 17.62 17.18 17.44 13,658,632 +0.60(+3.58%)
Jun 28, 2002 17.00 17.14 16.84 16.84 7,329,592 -0.30(-1.73%)
Jun 27, 2002 16.79 17.14 16.69 17.14 7,206,896 +0.38(+2.25%)
Jun 26, 2002 16.53 16.82 16.35 16.76 8,613,147 -0.03(-0.15%)
Jun 25, 2002 17.11 17.23 16.76 16.79 6,398,421 -0.21(-1.22%)
Jun 24, 2002 16.98 17.11 16.73 17.00 7,442,428 +0.02(+0.10%)
Jun 21, 2002 17.21 17.39 16.91 16.98 10,201,615 -0.38(-2.22%)
Jun 20, 2002 17.44 17.65 17.30 17.36 5,780,197 -0.13(-0.74%)
Jun 19, 2002 17.53 17.75 17.43 17.49 7,159,060 -0.10(-0.58%)
Jun 18, 2002 17.44 17.59 17.33 17.59 3,985,045 +0.19(+1.10%)
Jun 17, 2002 17.25 17.41 17.12 17.40 5,312,785 +0.14(+0.83%)
Jun 14, 2002 17.12 17.28 16.83 17.26 7,534,815 +0.03(+0.20%)
Jun 13, 2002 17.43 17.46 17.13 17.23 4,306,756 -0.24(-1.37%)
Jun 12, 2002 17.15 17.46 17.03 17.46 6,262,945 +0.28(+1.65%)
Jun 11, 2002 17.25 17.46 17.16 17.18 6,188,086 -0.07(-0.41%)
Jun 10, 2002 17.03 17.30 16.98 17.25 5,417,953 +0.21(+1.25%)
Jun 07, 2002 16.69 17.09 16.69 17.04 5,406,633 +0.12(+0.72%)
Jun 06, 2002 17.25 17.27 16.89 16.92 5,846,292 -0.30(-1.73%)
Jun 05, 2002 17.12 17.35 17.09 17.22 5,281,746 +0.09(+0.52%)
Jun 04, 2002 17.04 17.14 16.93 17.13 5,895,589 +0.09(+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.