Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 15.32 15.85 15.20 15.85 48,400 +0.57(+3.76%)
Jul 30, 2002 15.50 15.53 15.15 15.28 35,300 -0.17(-1.13%)
Jul 29, 2002 14.75 15.45 14.75 15.45 31,600 +0.40(+2.66%)
Jul 26, 2002 15.00 15.10 14.95 15.05 19,600 +0.05(+0.33%)
Jul 25, 2002 14.88 15.15 14.88 15.00 34,800 +0.12(+0.84%)
Jul 24, 2002 14.60 14.88 14.10 14.88 33,500 +0.30(+2.06%)
Jul 23, 2002 15.10 15.22 14.57 14.57 31,300 -0.57(-3.73%)
Jul 22, 2002 15.68 15.72 15.12 15.14 23,400 -0.51(-3.26%)
Jul 19, 2002 15.97 15.97 15.50 15.65 20,800 -0.40(-2.49%)
Jul 17, 2002 16.33 16.38 16.05 16.05 23,800 -0.93(-5.45%)
Jul 12, 2002 17.32 17.32 16.98 16.98 21,400 -0.42(-2.44%)
Jul 11, 2002 17.65 17.65 17.39 17.40 26,300 -0.33(-1.86%)
Jul 10, 2002 18.02 18.02 17.73 17.73 44,400 -0.22(-1.23%)
Jul 09, 2002 17.91 17.95 17.91 17.95 27,500 +0.05(+0.28%)
Jul 08, 2002 17.75 17.90 17.75 17.90 14,300 +0.14(+0.82%)
Jul 05, 2002 17.56 17.91 17.56 17.75 27,600 +0.18(+1.02%)
Jul 04, 2002 17.38 17.59 17.36 17.57 53,100 +0.00(+0.00%)
Jul 03, 2002 17.38 17.59 17.36 17.57 53,100 +0.29(+1.68%)
Jul 02, 2002 17.20 17.32 17.17 17.29 26,000 +0.07(+0.44%)
Jul 01, 2002 16.93 17.27 16.84 17.21 39,300 +0.34(+1.99%)
Jun 28, 2002 16.70 16.98 16.70 16.88 67,600 +0.36(+2.15%)
Jun 27, 2002 16.25 16.55 16.23 16.52 280,000 +0.27(+1.66%)
Jun 26, 2002 16.35 16.35 16.25 16.25 22,800 -0.14(-0.82%)
Jun 25, 2002 16.25 16.48 16.25 16.39 14,400 -0.12(-0.76%)
Jun 21, 2002 16.48 16.51 16.35 16.51 19,600 +0.10(+0.58%)
Jun 20, 2002 16.65 16.68 16.41 16.41 15,700 -0.28(-1.65%)
Jun 19, 2002 16.73 16.85 16.69 16.69 30,800 -0.05(-0.33%)
Jun 18, 2002 16.64 16.77 16.64 16.75 48,900 +0.10(+0.60%)
Jun 17, 2002 16.41 16.65 16.40 16.64 14,800 +0.23(+1.43%)
Jun 14, 2002 16.27 16.50 16.15 16.41 24,200 -0.29(-1.74%)
Jun 12, 2002 16.38 16.70 16.38 16.70 22,500 +0.31(+1.89%)
Jun 11, 2002 16.57 16.60 16.39 16.39 7,000 -0.21(-1.29%)
Jun 10, 2002 16.56 16.64 16.56 16.61 5,200 +0.05(+0.33%)
Jun 07, 2002 16.43 16.55 16.40 16.55 8,500 +0.18(+1.07%)
Jun 06, 2002 16.55 16.62 16.38 16.38 17,700 -0.40(-2.38%)
Jun 05, 2002 16.95 16.95 16.64 16.77 10,000 -0.79(-4.47%)
May 31, 2002 17.52 17.68 17.51 17.56 10,000 +0.11(+0.63%)
May 28, 2002 17.27 17.45 17.09 17.45 12,800 +0.15(+0.87%)
May 27, 2002 17.57 17.60 17.30 17.30 6,800 +0.00(+0.00%)
May 24, 2002 17.57 17.60 17.30 17.30 6,800 -0.30(-1.70%)
May 23, 2002 17.50 17.62 17.50 17.60 8,900 +0.06(+0.34%)
May 22, 2002 17.45 17.54 17.45 17.54 11,600 +0.10(+0.57%)
May 21, 2002 17.45 17.50 17.43 17.44 12,500 -0.13(-0.77%)
May 20, 2002 17.73 17.73 17.55 17.57 6,800 -0.07(-0.42%)
May 17, 2002 17.80 17.80 17.52 17.65 6,000 -0.11(-0.59%)
May 16, 2002 18.12 18.27 17.75 17.75 18,400 -0.35(-1.91%)
May 15, 2002 18.23 18.25 18.09 18.10 7,500 -0.13(-0.71%)
May 14, 2002 17.85 18.32 17.85 18.23 17,500 +0.36(+1.99%)
May 13, 2002 17.75 17.89 17.75 17.88 7,300 +0.12(+0.68%)
May 10, 2002 17.82 17.82 17.71 17.75 11,800 -0.07(-0.39%)
May 09, 2002 18.02 18.02 17.82 17.82 8,400 -0.27(-1.49%)
May 08, 2002 18.05 18.09 17.95 18.09 9,400 +0.02(+0.11%)
May 07, 2002 18.07 18.15 17.98 18.07 26,500 +0.02(+0.08%)
May 06, 2002 18.15 18.30 18.05 18.06 21,900 -0.05(-0.30%)
May 03, 2002 17.98 18.18 17.95 18.11 20,400 +0.06(+0.36%)
May 02, 2002 17.88 18.07 17.88 18.05 15,400 +0.18(+0.98%)
May 01, 2002 17.70 17.95 17.70 17.88 17,300 +0.12(+0.70%)
Apr 30, 2002 17.45 17.75 17.45 17.75 18,200 +0.30(+1.72%)
Apr 29, 2002 17.50 17.50 17.34 17.45 8,800 -0.07(-0.43%)
Apr 26, 2002 17.27 17.58 17.27 17.52 17,200 +0.22(+1.30%)
Apr 25, 2002 17.18 17.34 17.16 17.30 4,800 +0.17(+0.99%)
Apr 24, 2002 17.20 17.25 17.12 17.13 1,400,000 -0.02(-0.12%)
Apr 23, 2002 17.07 17.25 17.07 17.15 6,700 +0.12(+0.73%)
Apr 22, 2002 17.02 17.10 16.98 17.02 11,300 +0.04(+0.24%)
Apr 19, 2002 16.88 17.05 16.88 16.98 8,500 +0.13(+0.80%)
Apr 18, 2002 16.85 16.85 16.71 16.85 12,400 +0.05(+0.30%)
Apr 17, 2002 16.80 16.85 16.75 16.80 11,400 -0.05(-0.30%)
Apr 16, 2002 16.80 16.85 16.73 16.85 10,700 +0.05(+0.30%)
Apr 15, 2002 16.85 16.88 16.70 16.80 10,700 -0.07(-0.44%)
Apr 12, 2002 16.62 16.88 16.62 16.88 19,000 +0.25(+1.50%)
Apr 11, 2002 17.00 17.00 16.62 16.62 80,000 -0.38(-2.21%)
Apr 10, 2002 16.55 17.00 16.54 17.00 37,800 +0.50(+3.03%)
Apr 09, 2002 16.32 16.50 16.30 16.50 28,600 +0.12(+0.76%)
Apr 08, 2002 16.02 16.38 15.96 16.38 11,100 +0.30(+1.87%)
Apr 05, 2002 16.38 16.38 16.07 16.07 25,700 -0.28(-1.68%)
Apr 04, 2002 16.38 16.45 16.27 16.35 9,400 +0.02(+0.12%)
Apr 03, 2002 16.30 16.37 16.25 16.33 16,000 +0.13(+0.80%)
Apr 02, 2002 15.96 16.23 15.93 16.20 17,300 +0.27(+1.73%)
Apr 01, 2002 15.88 16.01 15.85 15.93 15,000 +0.15(+0.95%)
Mar 29, 2002 15.88 15.96 15.72 15.78 90,000 +0.00(+0.00%)
Mar 28, 2002 15.88 15.96 15.72 15.78 12,000 -0.11(-0.66%)
Mar 27, 2002 15.90 15.90 15.78 15.88 5,700 -0.02(-0.13%)
Mar 26, 2002 15.93 15.95 15.80 15.90 50,000 -0.03(-0.16%)
Mar 25, 2002 16.12 16.15 15.91 15.93 16,600 -0.20(-1.24%)
Mar 22, 2002 16.32 16.32 16.12 16.12 8,700 -0.23(-1.38%)
Mar 21, 2002 15.81 16.35 15.80 16.35 22,700 +0.54(+3.42%)
Mar 20, 2002 15.78 15.81 15.72 15.81 7,900 +0.03(+0.16%)
Mar 19, 2002 15.71 15.79 15.71 15.79 7,800 +0.06(+0.41%)
Mar 18, 2002 15.79 15.79 15.66 15.72 18,000 -0.03(-0.19%)
Mar 15, 2002 15.71 15.79 15.70 15.75 17,800 -0.01(-0.06%)
Mar 14, 2002 15.66 15.79 15.63 15.76 489,600 +0.12(+0.77%)
Mar 13, 2002 15.69 15.69 15.63 15.64 5,100 -0.02(-0.16%)
Mar 12, 2002 15.65 15.68 15.62 15.66 6,100 +0.03(+0.19%)
Mar 11, 2002 15.62 15.63 15.57 15.63 3,400 +0.04(+0.29%)
Mar 08, 2002 15.57 15.65 15.47 15.59 12,100 +0.04(+0.26%)
Mar 07, 2002 15.57 15.59 15.45 15.55 730,000 -0.24(-1.55%)
Mar 06, 2002 15.70 15.82 15.65 15.79 28,700 +0.19(+1.19%)
Mar 05, 2002 15.45 15.62 15.45 15.61 19,400 +0.17(+1.13%)
Mar 04, 2002 15.30 15.45 15.18 15.44 16,100 +0.16(+1.05%)
Mar 01, 2002 15.25 15.28 15.15 15.28 9,300 +0.05(+0.33%)
Feb 28, 2002 15.25 15.30 15.22 15.22 100,000 +0.00(+0.00%)
Feb 27, 2002 15.40 15.40 15.18 15.22 25,900 -0.15(-0.98%)
Feb 26, 2002 15.34 15.38 15.34 15.38 2,600 +0.06(+0.42%)
Feb 25, 2002 15.30 15.34 15.28 15.31 16,200 +0.04(+0.23%)
Feb 22, 2002 15.18 15.28 15.14 15.28 13,300 +0.12(+0.83%)
Feb 21, 2002 15.25 15.25 15.15 15.15 6,700 -0.07(-0.49%)
Feb 20, 2002 15.08 15.22 15.03 15.22 14,600 +0.20(+1.30%)
Feb 19, 2002 15.07 15.07 14.97 15.03 78,800 -0.17(-1.12%)
Feb 18, 2002 15.44 15.44 15.00 15.20 33,300 +0.00(+0.00%)
Feb 15, 2002 15.44 15.44 15.00 15.20 33,300 -0.24(-1.55%)
Feb 14, 2002 15.45 15.54 15.39 15.44 20,700 -0.01(-0.03%)
Feb 13, 2002 15.47 15.50 15.40 15.45 7,200 -0.00(-0.03%)
Feb 12, 2002 15.35 15.45 15.35 15.45 2,100 +0.00(+0.00%)
Feb 11, 2002 15.38 15.50 15.38 15.45 4,300 +0.07(+0.49%)
Feb 08, 2002 15.18 15.38 15.18 15.38 10,500 +0.20(+1.32%)
Feb 07, 2002 15.28 15.28 15.18 15.18 4,600 -0.07(-0.49%)
Feb 06, 2002 15.35 15.38 15.25 15.25 14,500 -0.07(-0.49%)
Feb 05, 2002 15.25 15.43 15.25 15.32 11,200 +0.12(+0.82%)
Feb 04, 2002 15.38 15.55 15.20 15.20 10,500 -0.30(-1.94%)
Feb 01, 2002 15.71 15.82 15.50 15.50 17,200 -0.34(-2.15%)
Jan 31, 2002 16.15 16.15 15.70 15.84 33,700 -0.34(-2.07%)
Jan 30, 2002 16.05 16.18 15.95 16.18 4,700 +0.12(+0.78%)
Jan 29, 2002 16.25 16.25 16.05 16.05 1,140,000 -0.18(-1.08%)
Jan 28, 2002 16.18 16.23 16.15 16.23 1,200 +0.05(+0.31%)
Jan 25, 2002 16.18 16.22 16.10 16.18 13,400 -0.01(-0.06%)
Jan 24, 2002 16.07 16.18 16.07 16.18 270,000 +0.08(+0.53%)
Jan 23, 2002 16.10 16.11 16.02 16.10 5,600 -0.02(-0.16%)
Jan 22, 2002 16.15 16.18 16.11 16.12 4,200 +0.00(+0.00%)
Jan 21, 2002 16.25 16.25 16.12 16.12 4,100 +0.00(+0.00%)
Jan 18, 2002 16.25 16.25 16.12 16.12 4,100 -0.10(-0.62%)
Jan 17, 2002 16.15 16.23 16.12 16.23 7,500 +0.03(+0.15%)
Jan 16, 2002 16.25 16.25 16.20 16.20 4,000 -0.03(-0.15%)
Jan 15, 2002 16.23 16.29 16.15 16.23 4,800 +0.05(+0.28%)
Jan 14, 2002 16.23 16.27 16.18 16.18 9,100 -0.02(-0.12%)
Jan 11, 2002 16.24 16.26 16.20 16.20 11,800 -0.05(-0.31%)
Jan 10, 2002 16.27 16.30 16.23 16.25 2,600 -0.05(-0.31%)
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.