Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 24.07 24.71 23.88 23.98 901,100 -0.05(-0.23%)
Aug 29, 2002 24.25 24.32 23.90 24.03 794,900 -0.60(-2.44%)
Aug 28, 2002 24.79 25.13 24.50 24.63 405,500 -0.28(-1.12%)
Aug 27, 2002 25.59 25.59 24.82 24.91 545,500 -0.68(-2.66%)
Aug 26, 2002 25.20 25.62 24.75 25.59 560,000 +0.45(+1.77%)
Aug 23, 2002 25.38 25.93 25.09 25.14 526,600 -0.58(-2.25%)
Aug 22, 2002 24.79 25.73 24.73 25.73 559,100 +0.95(+3.81%)
Aug 21, 2002 25.55 25.65 24.41 24.78 709,200 -0.56(-2.23%)
Aug 20, 2002 25.70 25.70 25.12 25.34 170,000 +0.34(+1.38%)
Aug 16, 2002 24.38 25.12 24.00 25.00 793,400 +0.24(+0.97%)
Aug 15, 2002 23.75 24.96 23.73 24.76 1,379,700 +1.33(+5.65%)
Aug 14, 2002 23.00 23.45 22.53 23.43 1,064,800 +0.43(+1.87%)
Aug 13, 2002 23.23 23.62 22.88 23.00 656,400 -0.32(-1.37%)
Aug 12, 2002 23.45 23.45 22.88 23.32 756,500 +1.09(+4.88%)
Aug 07, 2002 22.88 22.93 21.63 22.24 961,800 +0.07(+0.34%)
Aug 06, 2002 21.25 22.50 21.25 22.16 939,200 +1.16(+5.52%)
Aug 05, 2002 20.93 21.50 20.51 21.00 1,403,300 +0.07(+0.36%)
Aug 02, 2002 22.70 22.70 20.65 20.93 1,258,100 -1.82(-7.98%)
Aug 01, 2002 22.80 23.18 22.02 22.75 1,154,200 -0.36(-1.56%)
Jul 31, 2002 23.75 24.00 22.82 23.11 937,700 -0.54(-2.30%)
Jul 30, 2002 23.70 24.42 23.15 23.65 1,280,500 -0.25(-1.05%)
Jul 29, 2002 22.32 24.05 22.32 23.90 1,111,300 +2.08(+9.56%)
Jul 26, 2002 22.18 22.59 21.43 21.82 1,344,700 -0.35(-1.58%)
Jul 25, 2002 22.39 23.27 21.02 22.16 1,597,400 -0.21(-0.96%)
Jul 24, 2002 21.02 22.48 20.35 22.38 1,350,100 +1.11(+5.19%)
Jul 23, 2002 20.48 21.52 20.43 21.27 1,502,200 +1.08(+5.37%)
Jul 22, 2002 21.48 22.10 20.04 20.19 2,106,000 -1.29(-5.98%)
Jul 19, 2002 22.52 23.21 21.41 21.48 1,262,200 -1.45(-6.32%)
Jul 17, 2002 23.12 23.98 21.95 22.93 2,076,300 -1.35(-5.56%)
Jul 12, 2002 24.86 24.93 23.89 24.27 180,000 -0.46(-1.84%)
Jul 11, 2002 24.95 25.20 24.11 24.73 2,005,700 -0.11(-0.44%)
Jul 10, 2002 26.00 26.20 24.82 24.84 1,192,000 -1.16(-4.46%)
Jul 09, 2002 25.98 26.77 25.87 26.00 1,506,000 +0.02(+0.10%)
Jul 08, 2002 26.05 26.15 25.61 25.98 704,500 +0.03(+0.10%)
Jul 05, 2002 25.40 26.15 25.15 25.95 411,500 +0.85(+3.39%)
Jul 04, 2002 24.77 25.15 23.80 25.10 1,220,800 +0.00(+0.00%)
Jul 03, 2002 24.77 25.15 23.80 25.10 1,220,800 +0.19(+0.74%)
Jul 02, 2002 26.25 26.25 24.67 24.91 1,181,600 -1.34(-5.09%)
Jul 01, 2002 26.10 26.45 25.97 26.25 1,297,000 +0.50(+1.92%)
Jun 28, 2002 25.57 26.44 25.50 25.75 1,274,600 +0.20(+0.80%)
Jun 27, 2002 26.07 26.35 25.18 25.55 1,094,700 -0.27(-1.03%)
Jun 26, 2002 25.25 25.86 24.91 25.82 1,652,500 +0.57(+2.26%)
Jun 25, 2002 26.88 27.20 25.02 25.25 2,131,600 -0.81(-3.11%)
Jun 21, 2002 26.30 26.39 25.71 26.05 1,415,100 +0.20(+0.75%)
Jun 20, 2002 25.38 26.00 25.36 25.86 1,021,300 +0.70(+2.76%)
Jun 19, 2002 24.95 25.92 24.60 25.16 1,537,500 +0.48(+1.94%)
Jun 18, 2002 24.47 25.07 24.38 24.68 1,038,700 +0.49(+2.05%)
Jun 17, 2002 23.40 24.48 23.40 24.19 996,200 +0.89(+3.82%)
Jun 14, 2002 23.52 23.64 22.75 23.30 1,558,100 -1.43(-5.76%)
Jun 12, 2002 24.84 25.44 24.52 24.73 815,900 -0.26(-1.06%)
Jun 11, 2002 25.00 25.48 24.95 24.99 70,000 -0.12(-0.48%)
Jun 10, 2002 25.38 25.65 25.00 25.11 468,000 -0.20(-0.77%)
Jun 07, 2002 24.75 25.80 24.38 25.30 896,200 +0.46(+1.87%)
Jun 06, 2002 24.68 25.39 24.60 24.84 1,071,200 +0.16(+0.67%)
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.