Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 14.79 15.45 14.57 15.45 2,023,600 +0.66(+4.50%)
Jul 30, 2002 14.70 15.23 14.42 14.79 2,367,100 -0.05(-0.37%)
Jul 29, 2002 14.70 14.95 14.47 14.84 2,241,600 +0.23(+1.57%)
Jul 26, 2002 14.30 14.64 14.14 14.61 1,578,100 +0.36(+2.53%)
Jul 25, 2002 14.45 15.24 13.88 14.25 3,496,700 -0.19(-1.32%)
Jul 24, 2002 13.12 14.45 12.68 14.44 3,582,300 +1.87(+14.83%)
Jul 23, 2002 12.75 13.07 12.26 12.57 2,552,000 +0.59(+4.97%)
Jul 22, 2002 12.22 12.66 11.54 11.98 1,500,100 -0.40(-3.23%)
Jul 19, 2002 12.53 13.00 12.27 12.38 1,323,300 -0.81(-6.18%)
Jul 17, 2002 13.41 13.60 13.01 13.20 1,736,700 -0.05(-0.38%)
Jul 12, 2002 13.52 13.57 13.09 13.24 1,063,400 -0.19(-1.38%)
Jul 11, 2002 13.80 14.02 13.35 13.43 1,845,300 -0.35(-2.50%)
Jul 10, 2002 14.00 14.22 13.70 13.78 1,801,000 +0.10(+0.73%)
Jul 09, 2002 14.21 14.40 13.54 13.68 1,534,900 -0.52(-3.70%)
Jul 08, 2002 14.43 14.54 13.99 14.20 1,152,500 -0.11(-0.73%)
Jul 05, 2002 13.00 14.50 14.07 14.30 675,100 +0.18(+1.27%)
Jul 04, 2002 14.45 14.74 13.83 14.12 1,612,100 +0.00(+0.00%)
Jul 03, 2002 14.45 14.74 13.83 14.12 1,612,100 -0.34(-2.35%)
Jul 02, 2002 14.54 14.74 14.20 14.46 1,632,000 -0.15(-1.03%)
Jul 01, 2002 14.80 14.99 14.34 14.62 2,508,000 -0.01(-0.07%)
Jun 28, 2002 15.41 15.41 14.62 14.62 2,997,900 -0.79(-5.12%)
Jun 27, 2002 15.43 15.55 15.16 15.41 1,454,800 +0.16(+1.08%)
Jun 26, 2002 15.33 15.49 14.95 15.25 2,475,600 -0.08(-0.52%)
Jun 25, 2002 15.99 16.02 15.31 15.33 1,090,200 -0.90(-5.55%)
Jun 21, 2002 16.10 16.57 16.10 16.23 2,241,700 -0.21(-1.31%)
Jun 20, 2002 16.45 16.59 16.27 16.45 1,707,300 +0.22(+1.36%)
Jun 19, 2002 16.25 16.40 16.07 16.23 1,516,700 -0.02(-0.15%)
Jun 18, 2002 16.20 16.30 16.00 16.25 1,112,000 +0.22(+1.39%)
Jun 17, 2002 15.72 16.12 15.70 16.03 858,100 +0.36(+2.30%)
Jun 14, 2002 15.95 15.97 15.53 15.67 1,025,600 -0.44(-2.73%)
Jun 12, 2002 16.18 16.24 16.02 16.11 782,600 -0.04(-0.26%)
Jun 11, 2002 16.43 16.49 16.07 16.15 1,028,200 -0.25(-1.52%)
Jun 10, 2002 16.27 16.54 16.25 16.40 984,600 +0.09(+0.54%)
Jun 07, 2002 16.29 16.50 16.28 16.31 604,700 +0.02(+0.14%)
Jun 06, 2002 16.23 16.44 16.18 16.29 859,300 +0.06(+0.37%)
Jun 05, 2002 15.68 16.24 15.68 16.23 1,120,100 +0.26(+1.60%)
May 31, 2002 15.69 16.00 15.62 15.97 968,600 +0.10(+0.65%)
May 28, 2002 16.00 16.09 15.87 15.87 504,800 -0.06(-0.36%)
May 27, 2002 16.14 16.18 15.88 15.93 728,300 +0.00(+0.00%)
May 24, 2002 16.14 16.18 15.88 15.93 728,300 -0.20(-1.26%)
May 23, 2002 16.12 16.27 16.04 16.13 1,030,600 +0.01(+0.08%)
May 22, 2002 16.25 16.31 16.00 16.12 618,300 -0.11(-0.71%)
May 21, 2002 16.32 16.34 16.23 16.23 728,600 -0.10(-0.61%)
May 20, 2002 16.23 16.36 16.13 16.34 473,400 +0.07(+0.45%)
May 17, 2002 16.16 16.37 16.14 16.26 704,500 +0.11(+0.68%)
May 16, 2002 16.26 16.33 16.11 16.15 764,600 -0.07(-0.45%)
May 15, 2002 15.97 16.45 15.97 16.23 1,361,900 +0.19(+1.17%)
May 14, 2002 15.99 16.10 15.81 16.04 767,600 +0.10(+0.63%)
May 13, 2002 15.80 15.99 15.75 15.94 758,300 +0.13(+0.85%)
May 10, 2002 15.78 15.97 15.77 15.80 806,100 -0.11(-0.71%)
May 09, 2002 15.82 16.03 15.82 15.91 672,700 -0.00(-0.02%)
May 08, 2002 16.00 16.02 15.73 15.92 1,370,300 +0.09(+0.57%)
May 07, 2002 15.78 15.88 15.68 15.83 918,200 +0.09(+0.57%)
May 06, 2002 15.71 15.80 15.61 15.74 842,200 +0.03(+0.18%)
May 03, 2002 15.70 15.93 15.62 15.71 740,900 -0.06(-0.40%)
May 02, 2002 15.42 15.80 15.38 15.77 988,600 +0.34(+2.19%)
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.