Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 22.20 22.74 22.20 22.72 500,000 +0.42(+1.88%)
Jul 30, 2002 21.49 22.30 21.25 22.30 304,800 +0.66(+3.05%)
Jul 29, 2002 20.93 21.70 20.93 21.64 208,300 +0.91(+4.39%)
Jul 26, 2002 20.52 20.76 20.25 20.73 133,900 +0.21(+1.02%)
Jul 25, 2002 18.89 20.58 18.85 20.52 297,600 +1.61(+8.51%)
Jul 24, 2002 17.70 18.91 17.25 18.91 225,300 +0.97(+5.41%)
Jul 23, 2002 18.90 19.00 17.80 17.94 221,000 -0.97(-5.13%)
Jul 22, 2002 19.03 19.30 18.46 18.91 208,000 -0.36(-1.87%)
Jul 19, 2002 20.30 20.30 18.00 19.27 736,000 -2.02(-9.49%)
Jul 17, 2002 20.89 21.29 20.70 21.29 226,400 -0.13(-0.61%)
Jul 12, 2002 21.86 22.08 21.37 21.42 185,100 -0.43(-1.97%)
Jul 11, 2002 21.61 21.90 21.34 21.85 162,100 +0.14(+0.64%)
Jul 10, 2002 22.20 22.20 21.44 21.71 190,400 -0.41(-1.85%)
Jul 09, 2002 22.32 22.79 22.10 22.12 133,300 -0.20(-0.90%)
Jul 08, 2002 22.70 23.10 22.32 22.32 171,000 -0.48(-2.11%)
Jul 05, 2002 22.43 22.89 22.40 22.80 47,400 +0.38(+1.69%)
Jul 04, 2002 22.70 22.70 22.12 22.42 213,400 +0.00(+0.00%)
Jul 03, 2002 22.70 22.70 22.12 22.42 211,100 -0.34(-1.49%)
Jul 02, 2002 23.26 23.26 22.75 22.76 183,200 -0.51(-2.19%)
Jul 01, 2002 22.97 23.35 22.92 23.27 144,600 +0.07(+0.30%)
Jun 28, 2002 23.00 23.50 23.00 23.20 392,400 +0.10(+0.43%)
Jun 27, 2002 23.12 23.25 22.68 23.10 155,900 +0.08(+0.35%)
Jun 26, 2002 22.68 23.25 22.54 23.02 182,300 +0.26(+1.14%)
Jun 25, 2002 22.96 23.30 22.71 22.76 169,500 -0.47(-2.02%)
Jun 21, 2002 22.85 23.50 22.85 23.23 231,200 +0.31(+1.35%)
Jun 20, 2002 22.55 23.10 22.43 22.92 160,300 +0.37(+1.64%)
Jun 19, 2002 22.90 23.15 22.40 22.55 129,800 -0.41(-1.79%)
Jun 18, 2002 22.85 23.26 22.83 22.96 117,000 +0.11(+0.48%)
Jun 17, 2002 22.37 22.85 22.37 22.85 139,100 +0.48(+2.15%)
Jun 14, 2002 22.25 22.60 22.22 22.37 134,400 -0.02(-0.09%)
Jun 12, 2002 22.14 22.45 22.08 22.39 92,800 +0.25(+1.13%)
Jun 11, 2002 22.20 22.38 22.05 22.14 320,400 -0.08(-0.36%)
Jun 10, 2002 22.26 22.45 22.15 22.22 90,100 -0.01(-0.04%)
Jun 07, 2002 21.64 22.28 21.51 22.23 93,300 +0.49(+2.25%)
Jun 06, 2002 22.30 22.50 21.72 21.74 126,900 -0.66(-2.95%)
Jun 05, 2002 22.52 22.75 22.20 22.40 18,750,000 -0.50(-2.18%)
May 31, 2002 23.20 23.20 22.90 22.90 129,600 -0.30(-1.29%)
May 28, 2002 23.17 23.22 22.92 23.20 200,100 +0.03(+0.13%)
May 27, 2002 23.07 23.23 22.93 23.17 215,400 +0.00(+0.00%)
May 24, 2002 23.07 23.23 22.93 23.17 212,600 +0.10(+0.43%)
May 23, 2002 23.00 23.22 22.89 23.07 158,700 +0.07(+0.30%)
May 22, 2002 22.94 23.08 22.80 23.00 108,400 +0.10(+0.44%)
May 21, 2002 23.17 23.17 22.80 22.90 375,300 -0.27(-1.17%)
May 20, 2002 23.15 23.40 23.12 23.17 91,800 +0.02(+0.09%)
May 17, 2002 23.01 23.23 22.80 23.15 80,900 +0.14(+0.61%)
May 16, 2002 23.36 23.42 22.91 23.01 98,100 -0.45(-1.92%)
May 15, 2002 23.34 23.59 23.12 23.46 136,300 -0.13(-0.55%)
May 14, 2002 23.22 23.65 23.22 23.59 149,100 +0.37(+1.59%)
May 13, 2002 23.02 23.28 23.01 23.22 96,200 +0.20(+0.87%)
May 10, 2002 23.30 23.30 22.85 23.02 240,600 -0.43(-1.83%)
May 09, 2002 23.63 23.68 23.45 23.45 10,060,000 -0.17(-0.72%)
May 08, 2002 23.53 23.68 23.35 23.62 149,700 +0.09(+0.38%)
May 07, 2002 23.76 23.77 23.41 23.53 153,200 -0.33(-1.38%)
May 06, 2002 23.98 24.01 23.86 23.86 84,100 -0.12(-0.50%)
May 03, 2002 23.87 24.17 23.76 23.98 129,700 +0.01(+0.04%)
May 02, 2002 23.49 23.99 23.49 23.97 97,300 +0.48(+2.04%)
May 01, 2002 23.94 23.94 23.35 23.49 251,400 -0.45(-1.88%)
Apr 30, 2002 23.64 23.99 23.58 23.94 3,890,000 +0.32(+1.35%)
Apr 29, 2002 22.90 23.62 22.80 23.62 442,000 +0.57(+2.47%)
Apr 26, 2002 23.49 23.54 23.00 23.05 110,500 -0.50(-2.12%)
Apr 25, 2002 23.57 23.70 23.31 23.55 63,000 -0.02(-0.08%)
Apr 24, 2002 24.00 24.33 23.54 23.57 170,400 -0.50(-2.08%)
Apr 23, 2002 23.81 24.16 23.81 24.07 61,900 +0.16(+0.67%)
Apr 22, 2002 23.89 24.10 23.78 23.91 102,500 -0.18(-0.75%)
Apr 19, 2002 24.22 24.28 23.92 24.09 75,100 -0.12(-0.50%)
Apr 18, 2002 24.03 24.34 23.88 24.21 139,500 +0.19(+0.79%)
Apr 17, 2002 24.11 24.29 24.01 24.02 109,200 -0.09(-0.37%)
Apr 16, 2002 23.64 24.11 23.62 24.11 157,000 +0.62(+2.64%)
Apr 15, 2002 23.54 23.60 23.41 23.49 64,900 -0.15(-0.63%)
Apr 12, 2002 23.47 23.64 23.16 23.64 156,700 +0.16(+0.68%)
Apr 11, 2002 24.23 24.24 23.46 23.48 109,900 -0.75(-3.10%)
Apr 10, 2002 23.77 24.23 23.70 24.23 107,900 +0.47(+1.98%)
Apr 09, 2002 23.75 23.87 23.74 23.76 109,500 -0.03(-0.13%)
Apr 08, 2002 23.40 23.90 23.32 23.79 97,600 +0.29(+1.23%)
Apr 05, 2002 23.39 23.64 23.36 23.50 215,300 +0.11(+0.47%)
Apr 04, 2002 23.25 23.44 23.11 23.39 121,800 +0.14(+0.60%)
Apr 03, 2002 23.38 23.44 23.16 23.25 70,700 -0.12(-0.51%)
Apr 02, 2002 23.35 23.47 23.23 23.37 130,100 -0.05(-0.21%)
Apr 01, 2002 23.40 23.45 23.15 23.42 110,800 -0.08(-0.34%)
Mar 29, 2002 23.56 23.69 23.35 23.50 214,600 +0.00(+0.00%)
Mar 28, 2002 23.56 23.69 23.35 23.50 214,200 -0.16(-0.68%)
Mar 27, 2002 23.50 23.69 23.50 23.66 74,100 +0.15(+0.64%)
Mar 26, 2002 23.31 23.51 23.21 23.51 98,600 +0.17(+0.73%)
Mar 25, 2002 23.31 23.60 23.31 23.34 99,000 +0.02(+0.09%)
Mar 22, 2002 23.48 23.65 23.26 23.32 252,200 -0.16(-0.68%)
Mar 21, 2002 23.02 23.48 23.02 23.48 177,300 +0.45(+1.95%)
Mar 20, 2002 23.12 23.33 23.03 23.03 94,300 -0.20(-0.86%)
Mar 19, 2002 23.15 23.24 23.01 23.23 60,700 +0.08(+0.35%)
Mar 18, 2002 23.02 23.18 22.95 23.15 65,600 +0.03(+0.13%)
Mar 15, 2002 22.97 23.34 22.97 23.12 195,000 -0.08(-0.34%)
Mar 14, 2002 23.43 23.43 23.11 23.20 75,200 -0.17(-0.73%)
Mar 13, 2002 23.45 23.45 23.11 23.37 46,400 -0.09(-0.38%)
Mar 12, 2002 23.20 23.49 23.10 23.46 280,300 +0.11(+0.47%)
Mar 11, 2002 23.26 23.35 23.06 23.35 305,500 +0.09(+0.39%)
Mar 08, 2002 23.43 23.45 23.03 23.26 83,100 -0.17(-0.73%)
Mar 07, 2002 23.20 23.43 23.00 23.43 132,700 +0.19(+0.82%)
Mar 06, 2002 22.91 23.24 22.75 23.24 105,900 +0.34(+1.48%)
Mar 05, 2002 22.95 23.21 22.76 22.90 106,000 -0.20(-0.87%)
Mar 04, 2002 22.87 23.10 22.80 23.10 98,800 +0.23(+1.01%)
Mar 01, 2002 22.45 22.87 22.16 22.87 106,700 +0.62(+2.79%)
Feb 28, 2002 22.64 22.67 22.25 22.25 50,000 -0.39(-1.72%)
Feb 27, 2002 22.45 22.78 22.35 22.64 121,200 +0.14(+0.62%)
Feb 26, 2002 22.01 22.50 21.93 22.50 283,600 +0.39(+1.76%)
Feb 25, 2002 22.41 22.42 21.89 22.11 144,400 -0.30(-1.34%)
Feb 22, 2002 21.82 22.41 21.40 22.41 119,500 +0.60(+2.75%)
Feb 21, 2002 21.90 22.25 21.80 21.81 107,300 -0.24(-1.09%)
Feb 20, 2002 21.95 22.08 21.55 22.05 30,000 +0.25(+1.15%)
Feb 19, 2002 22.00 22.01 21.70 21.80 57,900 -0.29(-1.31%)
Feb 18, 2002 22.00 22.25 21.82 22.09 121,400 +0.00(+0.00%)
Feb 15, 2002 22.00 22.25 21.82 22.09 121,300 +0.20(+0.91%)
Feb 14, 2002 22.06 22.25 21.85 21.89 103,600 -0.15(-0.68%)
Feb 13, 2002 22.04 22.21 21.89 22.04 120,900 -0.24(-1.08%)
Feb 12, 2002 22.08 22.45 22.01 22.28 1,150,000 +0.23(+1.04%)
Feb 11, 2002 21.95 22.09 21.80 22.05 93,800 +0.06(+0.27%)
Feb 08, 2002 21.57 22.00 21.52 21.99 113,400 +0.42(+1.95%)
Feb 07, 2002 21.50 21.72 21.42 21.57 150,500 +0.07(+0.33%)
Feb 06, 2002 21.12 21.52 21.00 21.50 183,700 +0.34(+1.61%)
Feb 05, 2002 21.00 21.24 20.95 21.16 74,100 +0.08(+0.38%)
Feb 04, 2002 21.35 21.37 21.00 21.08 135,500 -0.10(-0.47%)
Feb 01, 2002 21.40 21.53 21.18 21.18 93,400 -0.10(-0.47%)
Jan 31, 2002 21.55 21.70 21.27 21.28 114,100 -0.27(-1.25%)
Jan 30, 2002 21.02 21.57 20.60 21.55 129,400 +0.45(+2.13%)
Jan 29, 2002 21.17 21.39 21.00 21.10 155,900 -0.12(-0.57%)
Jan 28, 2002 21.59 21.71 21.22 21.22 146,900 -0.17(-0.79%)
Jan 25, 2002 21.50 21.60 21.10 21.39 123,300 -0.11(-0.51%)
Jan 24, 2002 21.43 21.78 21.43 21.50 145,000 -0.03(-0.14%)
Jan 23, 2002 21.10 21.56 21.10 21.53 182,700 +0.33(+1.56%)
Jan 22, 2002 21.20 21.50 21.02 21.20 208,000 -0.06(-0.28%)
Jan 21, 2002 21.30 21.50 21.20 21.26 130,600 +0.00(+0.00%)
Jan 18, 2002 21.30 21.50 21.20 21.26 127,900 -0.13(-0.61%)
Jan 17, 2002 21.46 21.55 21.20 21.39 144,700 +0.15(+0.71%)
Jan 16, 2002 21.73 21.88 21.23 21.24 107,800 -0.25(-1.16%)
Jan 15, 2002 21.55 21.88 21.40 21.49 160,900 +0.09(+0.42%)
Jan 14, 2002 21.70 21.94 21.20 21.40 342,500 -0.40(-1.83%)
Jan 11, 2002 22.18 22.20 21.70 21.80 100,100 -0.31(-1.40%)
Jan 10, 2002 21.90 22.18 21.50 22.11 172,500 -0.91(-3.95%)
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.