Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 24.50 24.55 22.74 22.75 38,300 -1.99(-8.04%)
Jul 30, 2002 25.22 25.46 24.40 24.74 24,500 -0.50(-1.98%)
Jul 29, 2002 23.50 25.24 23.50 25.24 17,700 +1.89(+8.09%)
Jul 26, 2002 22.75 23.35 22.75 23.35 11,700 +0.70(+3.09%)
Jul 25, 2002 22.40 22.90 22.09 22.65 20,500 +0.25(+1.12%)
Jul 24, 2002 22.00 22.40 21.96 22.40 32,200 +0.39(+1.77%)
Jul 23, 2002 23.19 23.19 22.00 22.01 9,200 -1.18(-5.09%)
Jul 22, 2002 23.50 23.62 22.89 23.19 13,900 -0.32(-1.36%)
Jul 19, 2002 23.45 23.61 23.30 23.51 16,100 -0.13(-0.55%)
Jul 17, 2002 23.45 23.75 23.35 23.64 25,400 +0.63(+2.74%)
Jul 12, 2002 23.00 23.65 22.90 23.01 22,600 +0.01(+0.04%)
Jul 11, 2002 22.95 23.00 22.60 23.00 78,600 -0.29(-1.25%)
Jul 10, 2002 23.89 23.89 23.29 23.29 15,100 -0.58(-2.43%)
Jul 09, 2002 23.70 24.00 23.70 23.87 25,700 +0.26(+1.10%)
Jul 08, 2002 23.75 23.75 23.61 23.61 8,900 -0.24(-1.01%)
Jul 05, 2002 23.40 23.95 23.40 23.85 2,700 +0.58(+2.49%)
Jul 04, 2002 23.80 23.81 23.26 23.27 14,800 +0.00(+0.00%)
Jul 03, 2002 23.80 23.81 23.26 23.27 14,800 -0.58(-2.43%)
Jul 02, 2002 24.58 24.58 23.65 23.85 37,600 -0.73(-2.97%)
Jul 01, 2002 24.75 24.75 24.50 24.58 39,000 -0.07(-0.28%)
Jun 28, 2002 24.50 25.00 24.47 24.65 39,200 +0.20(+0.82%)
Jun 27, 2002 23.87 24.45 23.87 24.45 25,400 +0.66(+2.77%)
Jun 26, 2002 23.68 23.90 23.68 23.79 24,700 +0.09(+0.38%)
Jun 25, 2002 23.79 24.17 23.70 23.70 28,100 +0.59(+2.55%)
Jun 21, 2002 22.75 23.13 22.75 23.11 11,800 +0.11(+0.48%)
Jun 20, 2002 23.01 23.20 22.85 23.00 6,900 +0.00(+0.00%)
Jun 19, 2002 23.60 23.70 23.00 23.00 13,600 -0.50(-2.13%)
Jun 18, 2002 23.21 23.50 23.00 23.50 8,900 +0.29(+1.25%)
Jun 17, 2002 23.35 23.46 22.90 23.21 38,800 -0.04(-0.17%)
Jun 14, 2002 23.15 23.25 23.00 23.25 13,200 -0.25(-1.06%)
Jun 12, 2002 23.44 23.60 23.25 23.50 13,900 +0.05(+0.21%)
Jun 11, 2002 23.15 23.55 23.15 23.45 10,000 +0.33(+1.43%)
Jun 10, 2002 23.15 23.22 23.05 23.12 16,900 -0.13(-0.56%)
Jun 07, 2002 22.90 23.60 22.55 23.25 34,000 +0.20(+0.87%)
Jun 06, 2002 22.80 23.35 22.80 23.05 25,400 +0.40(+1.77%)
Jun 05, 2002 22.27 22.70 22.05 22.65 17,200 -0.40(-1.74%)
May 31, 2002 22.65 23.05 22.40 23.05 30,400 +1.08(+4.92%)
May 28, 2002 23.15 23.15 21.85 21.97 39,700 -1.24(-5.34%)
May 27, 2002 22.61 23.50 22.55 23.21 82,900 +0.00(+0.00%)
May 24, 2002 22.61 23.50 22.55 23.21 82,900 +0.56(+2.47%)
May 23, 2002 21.94 22.65 21.00 22.65 32,100 +0.71(+3.24%)
May 22, 2002 21.96 21.96 21.76 21.94 100,800 -0.06(-0.27%)
May 21, 2002 22.05 22.12 21.96 22.00 42,100 -0.05(-0.23%)
May 20, 2002 21.70 22.05 21.70 22.05 1,650,000 +0.30(+1.38%)
May 17, 2002 20.90 21.93 20.90 21.75 47,600 +0.85(+4.07%)
May 16, 2002 20.51 20.90 20.51 20.90 58,500 +0.39(+1.90%)
May 15, 2002 20.80 20.80 20.45 20.51 59,300 -0.27(-1.30%)
May 14, 2002 21.10 21.10 20.57 20.78 102,200 -0.22(-1.05%)
May 13, 2002 20.60 21.10 20.60 21.00 75,100 +0.45(+2.19%)
May 10, 2002 20.80 20.80 20.49 20.55 40,000 -0.25(-1.20%)
May 09, 2002 21.20 21.20 20.70 20.80 106,000 -0.29(-1.38%)
May 08, 2002 20.80 21.60 20.70 21.09 69,900 +0.31(+1.49%)
May 07, 2002 21.86 21.86 20.40 20.78 166,500 -1.08(-4.94%)
May 06, 2002 23.10 23.10 21.86 21.86 96,800 -1.12(-4.87%)
May 03, 2002 22.90 23.05 22.72 22.98 68,900 -0.07(-0.30%)
May 02, 2002 22.77 23.05 22.56 23.05 20,800 +0.28(+1.23%)
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.