Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 19.54 19.79 19.28 19.75 11,825,952 +0.05(+0.27%)
Jul 30, 2002 19.87 20.02 19.39 19.70 12,506,626 -0.18(-0.92%)
Jul 29, 2002 19.10 19.94 19.09 19.88 10,563,345 +0.91(+4.81%)
Jul 26, 2002 18.83 19.07 18.68 18.97 9,219,516 +0.14(+0.75%)
Jul 25, 2002 18.76 19.15 18.29 18.83 16,546,714 +0.04(+0.19%)
Jul 24, 2002 17.55 18.83 17.37 18.79 17,631,588 +1.25(+7.12%)
Jul 23, 2002 17.42 17.86 17.28 17.54 16,140,921 +0.43(+2.53%)
Jul 22, 2002 17.23 17.76 16.98 17.11 20,080,358 +0.02(+0.11%)
Jul 19, 2002 18.31 18.31 17.09 17.09 15,491,144 -1.22(-6.66%)
Jul 18, 2002 18.42 18.59 18.21 18.31 10,073,782 -0.13(-0.69%)
Jul 17, 2002 18.49 18.60 18.15 18.44 9,015,983 +0.24(+1.35%)
Jul 16, 2002 18.44 18.66 18.05 18.19 10,243,553 -0.47(-2.52%)
Jul 15, 2002 18.82 18.82 18.03 18.66 15,697,544 -0.31(-1.64%)
Jul 12, 2002 19.21 19.36 18.85 18.97 9,572,753 -0.08(-0.44%)
Jul 11, 2002 19.18 19.47 18.88 19.06 12,257,545 -0.41(-2.10%)
Jul 10, 2002 20.09 20.17 19.46 19.47 9,890,953 -0.63(-3.12%)
Jul 09, 2002 20.27 20.42 20.04 20.09 7,269,546 -0.18(-0.89%)
Jul 08, 2002 20.34 20.40 20.15 20.27 7,146,916 -0.11(-0.55%)
Jul 05, 2002 20.01 20.39 19.87 20.39 2,919,221 +0.59(+2.99%)
Jul 04, 2002 19.74 19.94 19.32 19.79 7,130,672 +0.00(+0.00%)
Jul 03, 2002 19.74 19.94 19.32 19.79 7,130,672 +0.05(+0.26%)
Jul 02, 2002 20.00 20.01 19.68 19.74 9,136,064 -0.26(-1.28%)
Jul 01, 2002 19.74 20.21 19.70 20.00 11,913,863 +0.69(+3.58%)
Jun 28, 2002 19.49 19.65 19.31 19.31 6,393,302 -0.34(-1.73%)
Jun 27, 2002 19.25 19.65 19.14 19.65 6,286,279 +0.43(+2.25%)
Jun 26, 2002 18.95 19.29 18.74 19.22 7,512,894 -0.03(-0.15%)
Jun 25, 2002 19.62 19.76 19.21 19.25 5,581,080 -0.24(-1.22%)
Jun 24, 2002 19.47 19.62 19.19 19.48 6,491,724 +0.02(+0.10%)
Jun 21, 2002 19.73 19.94 19.39 19.47 8,898,449 -0.44(-2.22%)
Jun 20, 2002 19.99 20.23 19.83 19.91 5,041,828 -0.15(-0.74%)
Jun 19, 2002 20.10 20.34 19.98 20.05 6,244,554 -0.12(-0.58%)
Jun 18, 2002 19.99 20.17 19.87 20.17 3,475,991 +0.22(+1.10%)
Jun 17, 2002 19.78 19.96 19.63 19.95 4,634,124 +0.16(+0.83%)
Jun 14, 2002 19.62 19.81 19.29 19.79 6,572,309 +0.04(+0.20%)
Jun 13, 2002 19.98 20.01 19.64 19.75 3,756,606 -0.27(-1.37%)
Jun 12, 2002 19.66 20.02 19.52 20.02 5,462,909 +0.33(+1.65%)
Jun 11, 2002 19.78 20.01 19.67 19.70 5,397,613 -0.08(-0.41%)
Jun 10, 2002 19.53 19.83 19.47 19.78 4,725,858 +0.24(+1.25%)
Jun 07, 2002 19.14 19.60 19.14 19.53 4,715,984 +0.14(+0.72%)
Jun 06, 2002 19.78 19.79 19.36 19.39 5,099,480 -0.34(-1.73%)
Jun 05, 2002 19.62 19.89 19.59 19.74 4,607,050 +0.10(+0.52%)
Jun 04, 2002 19.54 19.65 19.41 19.63 5,142,480 +0.10(+0.51%)
Jun 03, 2002 19.65 19.85 19.47 19.54 5,770,917 -0.15(-0.78%)
May 31, 2002 19.72 19.94 19.69 19.69 4,716,302 +0.05(+0.26%)
May 30, 2002 19.62 19.84 19.59 19.64 5,168,917 +0.02(+0.08%)
May 29, 2002 20.01 20.09 19.62 19.62 7,548,886 -0.28(-1.40%)
May 28, 2002 20.25 20.28 19.90 19.90 4,323,569 -0.18(-0.91%)
May 27, 2002 20.26 20.31 20.08 20.09 4,746,880 +0.00(+0.00%)
May 24, 2002 20.26 20.31 20.08 20.09 4,746,880 -0.08(-0.42%)
May 23, 2002 20.17 20.28 20.06 20.17 9,798,264 +0.15(+0.74%)
May 22, 2002 19.93 20.09 19.81 20.02 3,327,562 +0.09(+0.44%)
May 21, 2002 20.14 20.28 19.88 19.93 4,528,376 -0.20(-0.98%)
May 20, 2002 20.38 20.38 20.06 20.13 4,246,806 -0.29(-1.41%)
May 17, 2002 20.25 20.43 20.19 20.42 4,671,391 +0.10(+0.51%)
May 16, 2002 20.33 20.50 20.20 20.31 4,170,680 -0.01(-0.07%)
May 15, 2002 20.33 20.42 20.22 20.33 5,563,561 -0.08(-0.38%)
May 14, 2002 20.27 20.41 20.09 20.41 7,513,531 +0.23(+1.16%)
May 13, 2002 19.93 20.21 19.84 20.17 6,247,420 +0.25(+1.26%)
May 10, 2002 19.84 20.09 19.84 19.92 6,573,902 +0.09(+0.48%)
May 09, 2002 19.77 19.97 19.74 19.83 4,784,465 +0.02(+0.10%)
May 08, 2002 19.72 19.97 19.71 19.81 6,268,442 +0.30(+1.52%)
May 07, 2002 19.46 19.76 19.35 19.51 7,031,294 +0.01(+0.06%)
May 06, 2002 19.79 19.93 19.50 19.50 5,124,643 -0.44(-2.19%)
May 03, 2002 19.81 19.94 19.63 19.94 5,689,057 -0.03(-0.13%)
May 02, 2002 19.78 20.00 19.78 19.96 5,915,842 +0.18(+0.92%)
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.