Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 17.04 17.27 16.82 17.23 13,554,219 +0.05(+0.27%)
Jul 30, 2002 17.34 17.47 16.91 17.19 14,334,368 -0.16(-0.92%)
Jul 29, 2002 16.67 17.39 16.66 17.35 12,107,092 +0.80(+4.81%)
Jul 26, 2002 16.43 16.64 16.30 16.55 10,566,873 +0.12(+0.75%)
Jul 25, 2002 16.37 16.71 15.96 16.43 18,964,882 +0.03(+0.19%)
Jul 24, 2002 15.31 16.43 15.16 16.40 20,208,302 +1.09(+7.12%)
Jul 23, 2002 15.20 15.58 15.07 15.31 18,499,786 +0.38(+2.53%)
Jul 22, 2002 15.04 15.50 14.82 14.93 23,014,938 +0.02(+0.11%)
Jul 19, 2002 15.98 15.98 14.91 14.91 17,755,048 -1.06(-6.66%)
Jul 18, 2002 16.07 16.22 15.88 15.98 11,545,984 -0.11(-0.69%)
Jul 17, 2002 16.13 16.23 15.83 16.09 10,333,595 +0.21(+1.35%)
Jul 16, 2002 16.09 16.28 15.75 15.87 11,740,565 -0.41(-2.51%)
Jul 15, 2002 16.42 16.42 15.73 16.28 17,991,612 -0.27(-1.64%)
Jul 12, 2002 16.76 16.90 16.45 16.55 10,971,733 -0.07(-0.44%)
Jul 11, 2002 16.74 16.99 16.47 16.63 14,048,885 -0.36(-2.10%)
Jul 10, 2002 17.53 17.59 16.98 16.98 11,336,435 -0.55(-3.12%)
Jul 09, 2002 17.69 17.82 17.49 17.53 8,331,931 -0.16(-0.89%)
Jul 08, 2002 17.75 17.80 17.58 17.69 8,191,380 -0.10(-0.55%)
Jul 05, 2002 17.46 17.79 17.34 17.79 3,345,842 +0.52(+2.99%)
Jul 04, 2002 17.23 17.39 16.86 17.27 8,172,762 +0.00(+0.00%)
Jul 03, 2002 17.23 17.39 16.86 17.27 8,172,762 +0.05(+0.26%)
Jul 02, 2002 17.45 17.46 17.17 17.23 10,471,226 -0.22(-1.28%)
Jul 01, 2002 17.22 17.63 17.19 17.45 13,654,978 +0.60(+3.58%)
Jun 28, 2002 17.00 17.15 16.85 16.85 7,327,631 -0.30(-1.73%)
Jun 27, 2002 16.79 17.14 16.70 17.14 7,204,968 +0.38(+2.25%)
Jun 26, 2002 16.54 16.83 16.35 16.77 8,610,843 -0.03(-0.15%)
Jun 25, 2002 17.12 17.24 16.76 16.79 6,396,709 -0.21(-1.22%)
Jun 24, 2002 16.98 17.12 16.74 17.00 7,440,437 +0.02(+0.10%)
Jun 21, 2002 17.22 17.39 16.91 16.98 10,198,886 -0.38(-2.22%)
Jun 20, 2002 17.44 17.65 17.30 17.37 5,778,650 -0.13(-0.74%)
Jun 19, 2002 17.53 17.75 17.43 17.50 7,157,144 -0.10(-0.58%)
Jun 18, 2002 17.44 17.60 17.33 17.60 3,983,979 +0.19(+1.10%)
Jun 17, 2002 17.26 17.42 17.13 17.41 5,311,364 +0.14(+0.83%)
Jun 14, 2002 17.12 17.28 16.83 17.26 7,532,799 +0.03(+0.20%)
Jun 13, 2002 17.44 17.46 17.14 17.23 4,305,604 -0.24(-1.37%)
Jun 12, 2002 17.15 17.47 17.03 17.47 6,261,269 +0.28(+1.65%)
Jun 11, 2002 17.26 17.46 17.16 17.19 6,186,430 -0.07(-0.41%)
Jun 10, 2002 17.04 17.30 16.98 17.26 5,416,503 +0.21(+1.25%)
Jun 07, 2002 16.70 17.10 16.70 17.04 5,405,186 +0.12(+0.72%)
Jun 06, 2002 17.25 17.27 16.89 16.92 5,844,727 -0.30(-1.73%)
Jun 05, 2002 17.12 17.35 17.09 17.22 5,280,333 +0.09(+0.52%)
Jun 04, 2002 17.04 17.14 16.94 17.13 5,894,012 +0.09(+0.51%)
Jun 03, 2002 17.14 17.32 16.99 17.04 6,614,289 -0.13(-0.78%)
May 31, 2002 17.20 17.39 17.18 17.18 5,405,551 +0.05(+0.26%)
May 30, 2002 17.12 17.31 17.10 17.13 5,924,312 +0.01(+0.08%)
May 29, 2002 17.46 17.53 17.12 17.12 8,652,095 -0.24(-1.40%)
May 28, 2002 17.67 17.70 17.36 17.36 4,955,423 -0.16(-0.91%)
May 27, 2002 17.68 17.72 17.52 17.52 5,440,598 +0.00(+0.00%)
May 24, 2002 17.68 17.72 17.52 17.52 5,440,598 -0.07(-0.42%)
May 23, 2002 17.60 17.69 17.51 17.60 11,230,201 +0.13(+0.74%)
May 22, 2002 17.39 17.53 17.28 17.47 3,813,858 +0.08(+0.44%)
May 21, 2002 17.57 17.69 17.35 17.39 5,190,162 -0.17(-0.98%)
May 20, 2002 17.78 17.78 17.50 17.56 4,867,442 -0.25(-1.41%)
May 17, 2002 17.66 17.82 17.61 17.81 5,354,077 +0.09(+0.51%)
May 16, 2002 17.74 17.89 17.63 17.72 4,780,191 -0.01(-0.07%)
May 15, 2002 17.74 17.82 17.64 17.74 6,376,631 -0.07(-0.38%)
May 14, 2002 17.69 17.80 17.53 17.80 8,611,573 +0.20(+1.16%)
May 13, 2002 17.39 17.63 17.31 17.60 7,160,430 +0.22(+1.26%)
May 10, 2002 17.31 17.52 17.31 17.38 7,534,624 +0.08(+0.48%)
May 09, 2002 17.25 17.43 17.23 17.30 5,483,676 +0.02(+0.10%)
May 08, 2002 17.20 17.42 17.20 17.28 7,184,524 +0.26(+1.52%)
May 07, 2002 16.98 17.24 16.89 17.02 8,058,861 +0.01(+0.06%)
May 06, 2002 17.27 17.39 17.01 17.01 5,873,568 -0.38(-2.19%)
May 03, 2002 17.28 17.39 17.13 17.39 6,520,467 -0.02(-0.13%)
May 02, 2002 17.25 17.45 17.25 17.42 6,780,395 +0.16(+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.