Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 20.18 20.77 20.06 20.51 1,677,818 +0.42(+2.10%)
Aug 29, 2002 20.10 20.17 19.67 20.09 1,910,993 -0.10(-0.50%)
Aug 28, 2002 20.64 20.64 20.11 20.19 1,723,300 -0.49(-2.36%)
Aug 27, 2002 20.82 20.95 20.52 20.68 1,808,061 +0.11(+0.51%)
Aug 26, 2002 20.31 20.57 20.02 20.57 1,202,001 +0.35(+1.73%)
Aug 23, 2002 20.15 20.47 20.08 20.22 1,291,659 -0.14(-0.70%)
Aug 22, 2002 19.90 20.43 19.90 20.37 2,379,738 +0.42(+2.12%)
Aug 21, 2002 19.62 19.97 19.24 19.94 1,910,449 +0.28(+1.40%)
Aug 20, 2002 20.12 20.12 19.62 19.67 1,269,788 -0.09(-0.44%)
Aug 16, 2002 19.64 19.85 19.39 19.75 2,161,252 -0.00(-0.02%)
Aug 15, 2002 19.09 19.89 19.09 19.76 3,443,771 +0.67(+3.49%)
Aug 14, 2002 19.14 19.30 18.50 19.09 2,041,563 +0.24(+1.27%)
Aug 13, 2002 19.21 19.25 18.84 18.85 1,174,908 -0.36(-1.89%)
Aug 12, 2002 18.91 19.38 18.61 19.22 1,538,326 +0.45(+2.40%)
Aug 07, 2002 18.73 18.79 18.29 18.77 1,460,964 +0.38(+2.05%)
Aug 06, 2002 18.20 18.90 18.15 18.39 2,332,298 +0.41(+2.27%)
Aug 05, 2002 18.87 19.10 17.98 17.98 1,693,377 -0.97(-5.12%)
Aug 02, 2002 18.96 19.48 18.61 18.95 1,765,735 -0.30(-1.58%)
Aug 01, 2002 19.92 19.99 19.19 19.25 1,763,341 -0.74(-3.68%)
Jul 31, 2002 19.70 20.01 19.39 19.99 1,759,968 +0.29(+1.49%)
Jul 30, 2002 19.90 20.08 19.49 19.70 2,562,862 -0.21(-1.04%)
Jul 29, 2002 19.02 19.97 18.87 19.90 2,401,282 +1.25(+6.67%)
Jul 26, 2002 18.36 18.66 18.15 18.66 1,959,195 +0.25(+1.35%)
Jul 25, 2002 18.31 18.66 17.84 18.41 3,602,195 +0.10(+0.53%)
Jul 24, 2002 17.36 18.47 16.90 18.31 3,734,614 +0.85(+4.87%)
Jul 23, 2002 17.71 18.33 17.32 17.46 2,682,442 -0.59(-3.28%)
Jul 22, 2002 18.89 19.25 17.92 18.05 2,683,856 -1.04(-5.46%)
Jul 19, 2002 19.88 20.12 19.04 19.10 1,555,844 -1.21(-5.95%)
Jul 17, 2002 20.86 20.93 19.97 20.31 1,957,345 -0.23(-1.10%)
Jul 12, 2002 21.11 21.12 20.10 20.53 1,703,170 -0.35(-1.67%)
Jul 11, 2002 21.07 21.33 20.79 20.88 2,289,754 -0.51(-2.38%)
Jul 10, 2002 22.06 22.06 21.30 21.39 2,236,656 -0.28(-1.29%)
Jul 09, 2002 21.90 22.03 21.53 21.67 1,368,042 -0.29(-1.32%)
Jul 08, 2002 22.42 22.46 21.78 21.96 1,487,404 -0.66(-2.91%)
Jul 05, 2002 22.03 22.68 21.99 22.62 1,184,265 +0.65(+2.97%)
Jul 04, 2002 21.83 22.19 21.71 21.97 1,669,766 +0.00(+0.00%)
Jul 03, 2002 21.83 22.19 21.71 21.97 1,669,548 +0.10(+0.44%)
Jul 02, 2002 22.46 22.63 21.84 21.87 1,295,467 -0.59(-2.64%)
Jul 01, 2002 22.65 22.68 22.29 22.46 939,556 -0.19(-0.85%)
Jun 28, 2002 22.52 22.75 22.44 22.65 1,745,061 +0.16(+0.71%)
Jun 27, 2002 22.42 22.54 22.29 22.49 1,721,123 +0.01(+0.04%)
Jun 26, 2002 22.66 22.66 22.12 22.48 1,690,984 -0.17(-0.75%)
Jun 25, 2002 23.07 23.11 22.64 22.65 1,523,419 +0.46(+2.07%)
Jun 21, 2002 22.33 22.71 21.97 22.20 12,001,515 -0.36(-1.59%)
Jun 20, 2002 22.84 23.09 22.49 22.55 1,570,969 -0.10(-0.45%)
Jun 19, 2002 23.05 23.16 22.59 22.65 1,946,247 -0.46(-1.99%)
Jun 18, 2002 23.02 23.18 22.88 23.11 6,256,456 +0.17(+0.72%)
Jun 17, 2002 23.09 23.23 22.85 22.95 2,117,511 +0.35(+1.57%)
Jun 14, 2002 21.97 22.62 21.64 22.59 2,147,759 +1.06(+4.93%)
Jun 12, 2002 21.68 21.97 21.34 21.53 1,833,087 -0.03(-0.15%)
Jun 11, 2002 21.90 22.15 21.31 21.57 1,805,014 -0.46(-2.09%)
Jun 10, 2002 22.52 22.52 21.85 22.02 1,443,010 -0.44(-1.96%)
Jun 07, 2002 22.29 22.59 22.14 22.47 1,285,565 +0.17(+0.78%)
Jun 06, 2002 23.03 23.18 22.15 22.29 2,346,552 -0.51(-2.24%)
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.