Historical Prices

Date Open High Low Close Volume Change (%)
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 22.33 24.05 22.33 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 22.17 1,597,400 -0.21(-0.96%)
Jul 24, 2002 21.02 22.48 20.35 22.38 1,350,100 +1.10(+5.19%)
Jul 23, 2002 20.48 21.52 20.42 21.27 1,502,200 +1.08(+5.37%)
Jul 22, 2002 21.48 22.10 20.04 20.19 2,106,000 -1.28(-5.98%)
Jul 19, 2002 22.52 23.21 21.42 21.48 1,262,200 -1.45(-6.32%)
Jul 17, 2002 23.12 23.98 21.95 22.92 2,076,300 -1.35(-5.56%)
Jul 12, 2002 24.86 24.92 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 +0.02(+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 +0.18(+0.74%)
Jul 02, 2002 26.25 26.25 24.67 24.92 1,181,600 -1.33(-5.09%)
Jul 01, 2002 26.10 26.45 25.97 26.25 1,297,000 +0.50(+1.92%)
Jun 28, 2002 25.58 26.44 25.50 25.75 1,274,600 +0.21(+0.80%)
Jun 27, 2002 26.08 26.35 25.17 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 +0.19(+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 25.17 1,537,500 +0.48(+1.94%)
Jun 18, 2002 24.47 25.08 24.38 24.68 1,038,700 +0.49(+2.05%)
Jun 17, 2002 23.40 24.49 23.40 24.19 996,200 +0.89(+3.82%)
Jun 14, 2002 23.51 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 25.49 24.95 24.99 70,000 -0.12(-0.48%)
Jun 10, 2002 25.38 25.65 25.00 25.11 468,000 -0.19(-0.77%)
Jun 07, 2002 24.75 25.80 24.38 25.30 896,200 +0.46(+1.87%)
Jun 06, 2002 24.67 25.39 24.60 24.84 1,071,200 +0.17(+0.67%)
Jun 05, 2002 24.20 24.82 24.20 24.67 1,475,500 -1.09(-4.23%)
May 31, 2002 25.39 26.08 25.39 25.76 498,800 -0.32(-1.21%)
May 28, 2002 26.30 26.50 25.86 26.08 675,600 -0.22(-0.84%)
May 27, 2002 25.92 26.45 25.74 26.30 570,900 +0.00(+0.00%)
May 24, 2002 25.92 26.45 25.74 26.30 570,900 +0.38(+1.49%)
May 23, 2002 25.04 25.98 24.79 25.92 921,000 +0.88(+3.49%)
May 22, 2002 25.20 25.59 24.82 25.04 522,400 -0.16(-0.63%)
May 21, 2002 25.89 25.89 25.15 25.20 692,200 -0.68(-2.63%)
May 20, 2002 25.88 26.23 25.73 25.88 415,900 +0.00(+0.02%)
May 17, 2002 25.25 25.89 25.16 25.88 736,100 +0.62(+2.48%)
May 16, 2002 25.70 25.77 25.00 25.25 1,105,900 -0.70(-2.68%)
May 15, 2002 26.35 26.50 25.94 25.95 584,000 -0.51(-1.91%)
May 14, 2002 25.22 26.62 25.05 26.45 987,500 +0.98(+3.85%)
May 13, 2002 25.50 25.71 25.05 25.47 772,900 +0.27(+1.09%)
May 10, 2002 25.73 25.74 25.15 25.20 908,700 -0.57(-2.23%)
May 09, 2002 25.88 26.25 25.57 25.77 578,600 -0.11(-0.41%)
May 08, 2002 26.30 26.56 25.45 25.88 1,078,200 -0.25(-0.96%)
May 07, 2002 25.65 26.42 25.65 26.12 770,800 +0.55(+2.15%)
May 06, 2002 26.25 26.80 25.58 25.58 989,700 -0.86(-3.25%)
May 03, 2002 26.00 26.48 25.85 26.43 806,700 +0.22(+0.84%)
May 02, 2002 25.30 26.22 25.11 26.21 1,664,000 +0.44(+1.71%)
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.