Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 19.05 20.05 18.80 19.32 6,431,700 -0.04(-0.21%)
Aug 29, 2002 18.90 19.78 18.34 19.36 8,555,400 +0.25(+1.31%)
Aug 28, 2002 19.25 19.58 18.80 19.11 9,196,628 -0.37(-1.90%)
Aug 27, 2002 21.29 21.45 19.34 19.48 9,401,200 -1.87(-8.76%)
Aug 26, 2002 21.20 21.57 20.40 21.35 6,944,858 +0.42(+2.01%)
Aug 23, 2002 22.00 22.12 20.84 20.93 6,118,600 -1.54(-6.85%)
Aug 22, 2002 22.56 23.39 22.00 22.47 9,266,000 -0.16(-0.71%)
Aug 21, 2002 21.60 22.80 21.42 22.63 7,949,800 +1.36(+6.39%)
Aug 20, 2002 21.77 22.03 21.10 21.27 8,424,400 +0.31(+1.48%)
Aug 16, 2002 19.43 21.47 19.42 20.96 12,141,700 +0.98(+4.90%)
Aug 15, 2002 19.31 20.06 18.90 19.98 13,213,162 +1.21(+6.45%)
Aug 14, 2002 17.34 18.91 16.95 18.77 9,437,900 +1.58(+9.19%)
Aug 13, 2002 17.93 19.10 17.19 17.19 10,229,200 -0.73(-4.07%)
Aug 12, 2002 17.50 18.05 17.08 17.92 5,255,700 +0.66(+3.82%)
Aug 07, 2002 17.86 18.26 16.20 17.26 9,414,822 +0.26(+1.53%)
Aug 06, 2002 16.47 17.99 16.35 17.00 8,415,500 +1.02(+6.38%)
Aug 05, 2002 17.31 17.52 15.77 15.98 8,813,866 -1.43(-8.21%)
Aug 02, 2002 18.14 18.23 16.96 17.41 8,481,900 -0.84(-4.60%)
Aug 01, 2002 19.09 19.61 18.02 18.25 7,551,000 -0.94(-4.90%)
Jul 31, 2002 20.09 20.21 18.69 19.19 8,527,800 -1.32(-6.44%)
Jul 30, 2002 18.93 20.70 18.85 20.51 11,564,700 +1.06(+5.45%)
Jul 29, 2002 18.66 19.67 18.22 19.45 9,255,400 +1.00(+5.42%)
Jul 26, 2002 18.88 19.14 17.22 18.45 12,360,200 +0.05(+0.27%)
Jul 25, 2002 19.64 19.73 17.60 18.40 15,683,987 -1.83(-9.05%)
Jul 24, 2002 18.12 20.31 17.92 20.23 15,446,600 +1.89(+10.31%)
Jul 23, 2002 19.91 20.38 18.09 18.34 15,160,300 -1.65(-8.25%)
Jul 22, 2002 19.80 20.83 18.86 19.99 16,023,076 +0.21(+1.06%)
Jul 19, 2002 18.71 20.64 18.65 19.78 16,387,200 -0.82(-3.98%)
Jul 17, 2002 22.58 22.59 19.65 20.60 17,239,900 -1.59(-7.17%)
Jul 12, 2002 23.03 23.04 21.06 22.19 20,103,900 -0.30(-1.33%)
Jul 11, 2002 20.14 22.54 20.10 22.49 14,517,400 +2.23(+11.01%)
Jul 10, 2002 21.85 22.06 20.07 20.26 13,148,000 -1.11(-5.19%)
Jul 09, 2002 21.70 22.00 21.17 21.37 10,357,400 -0.33(-1.52%)
Jul 08, 2002 23.60 23.91 21.60 21.70 9,308,700 -1.90(-8.05%)
Jul 05, 2002 21.99 23.61 21.85 23.60 5,056,300 +2.14(+9.97%)
Jul 04, 2002 20.41 21.60 20.40 21.46 11,505,100 +0.00(+0.00%)
Jul 03, 2002 20.41 21.60 20.40 21.46 11,492,900 +0.55(+2.63%)
Jul 02, 2002 20.51 21.31 20.10 20.91 14,947,400 +0.23(+1.11%)
Jul 01, 2002 21.71 21.85 20.42 20.68 13,934,400 -1.75(-7.80%)
Jun 28, 2002 23.10 24.20 22.20 22.43 12,992,800 -0.58(-2.52%)
Jun 27, 2002 25.03 25.15 22.60 23.01 17,235,500 -1.18(-4.88%)
Jun 26, 2002 22.30 24.38 22.00 24.19 15,307,000 +1.02(+4.40%)
Jun 25, 2002 25.00 25.01 22.81 23.17 13,877,200 -0.55(-2.32%)
Jun 21, 2002 23.80 24.80 23.50 23.72 15,456,500 -0.61(-2.51%)
Jun 20, 2002 25.44 25.90 23.68 24.33 16,841,700 -0.75(-2.99%)
Jun 19, 2002 27.05 27.33 24.70 25.08 15,603,500 -2.48(-9.00%)
Jun 18, 2002 28.94 29.47 27.55 27.56 12,405,300 -1.63(-5.58%)
Jun 17, 2002 28.81 29.65 28.57 29.19 8,975,200 +0.79(+2.78%)
Jun 14, 2002 27.16 28.70 26.33 28.40 11,831,600 -0.95(-3.24%)
Jun 12, 2002 28.40 29.66 28.15 29.35 15,457,700 +0.83(+2.91%)
Jun 11, 2002 30.47 30.70 28.32 28.52 9,568,500 -1.74(-5.75%)
Jun 10, 2002 30.69 31.43 29.96 30.26 7,672,000 -0.23(-0.75%)
Jun 07, 2002 29.41 31.16 28.59 30.49 11,489,200 -0.44(-1.42%)
Jun 06, 2002 31.40 31.56 30.55 30.93 8,756,200 -0.96(-3.01%)
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.