Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 32.55 33.55 32.45 33.08 12,241,700 +0.27(+0.82%)
Aug 29, 2002 32.45 33.42 32.25 32.81 13,186,200 -0.30(-0.91%)
Aug 28, 2002 33.12 33.59 32.77 33.11 11,717,800 -0.13(-0.39%)
Aug 27, 2002 34.59 34.81 32.80 33.24 16,782,000 -1.31(-3.79%)
Aug 26, 2002 34.72 35.00 33.81 34.55 11,863,800 +0.01(+0.03%)
Aug 23, 2002 34.78 35.01 34.28 34.54 11,200,400 -0.38(-1.09%)
Aug 22, 2002 34.19 35.00 34.00 34.92 15,500,900 +0.70(+2.05%)
Aug 21, 2002 34.33 34.39 33.51 34.22 13,821,300 +0.53(+1.57%)
Aug 20, 2002 33.84 33.98 33.41 33.69 11,394,500 -0.38(-1.12%)
Aug 19, 2002 33.43 34.20 33.27 34.07 12,663,100 +0.95(+2.87%)
Aug 16, 2002 33.58 33.74 32.92 33.12 13,835,200 -0.47(-1.40%)
Aug 15, 2002 33.40 33.90 33.21 33.59 18,112,300 +0.49(+1.48%)
Aug 14, 2002 31.78 33.15 31.31 33.10 18,306,800 +1.32(+4.15%)
Aug 13, 2002 32.40 32.83 31.77 31.78 17,066,600 -1.08(-3.29%)
Aug 12, 2002 32.44 33.06 32.10 32.86 12,092,900 +0.35(+1.08%)
Aug 09, 2002 32.85 33.30 32.25 32.51 18,256,000 -0.65(-1.96%)
Aug 08, 2002 31.85 33.50 31.76 33.16 24,591,500 +1.49(+4.70%)
Aug 07, 2002 31.10 31.86 30.90 31.67 15,730,800 +1.22(+4.01%)
Aug 06, 2002 30.50 31.35 30.00 30.45 18,524,100 +0.70(+2.35%)
Aug 05, 2002 30.75 31.35 29.45 29.75 16,695,600 -1.15(-3.72%)
Aug 02, 2002 31.45 32.05 30.50 30.90 17,079,400 -0.60(-1.90%)
Aug 01, 2002 32.29 32.35 31.30 31.50 21,748,900 -0.85(-2.63%)
Jul 31, 2002 31.17 32.36 30.76 32.35 28,669,700 +1.18(+3.79%)
Jul 30, 2002 30.69 31.29 30.50 31.17 21,553,300 +0.32(+1.04%)
Jul 29, 2002 30.70 30.85 29.93 30.85 22,610,200 +1.39(+4.72%)
Jul 26, 2002 28.50 29.58 28.05 29.46 21,621,400 +1.39(+4.95%)
Jul 25, 2002 27.89 28.89 27.26 28.07 32,891,700 +0.18(+0.65%)
Jul 24, 2002 26.10 27.98 25.13 27.89 49,345,200 +1.84(+7.06%)
Jul 23, 2002 26.12 26.75 25.16 26.05 34,268,000 +0.13(+0.50%)
Jul 22, 2002 26.98 27.50 25.92 25.92 34,505,500 -0.90(-3.36%)
Jul 19, 2002 27.52 27.89 26.50 26.82 33,012,500 -1.16(-4.15%)
Jul 18, 2002 29.26 29.30 27.92 27.98 33,136,000 -1.28(-4.37%)
Jul 17, 2002 29.25 29.33 28.46 29.26 45,120,600 +0.71(+2.49%)
Jul 16, 2002 28.30 29.30 28.30 28.55 61,003,100 -0.23(-0.80%)
Jul 15, 2002 28.05 29.11 26.89 28.78 120,292,800 -3.42(-10.62%)
Jul 12, 2002 32.45 32.70 31.75 32.20 17,985,200 -0.40(-1.23%)
Jul 11, 2002 31.04 32.70 29.75 32.60 31,636,400 +1.57(+5.06%)
Jul 10, 2002 32.13 32.93 30.63 31.03 31,358,300 -2.07(-6.25%)
Jul 09, 2002 34.00 34.53 32.98 33.10 16,377,200 -1.31(-3.81%)
Jul 08, 2002 34.64 34.74 33.80 34.41 13,005,700 +0.02(+0.06%)
Jul 05, 2002 33.80 34.54 33.55 34.39 9,451,300 +1.89(+5.82%)
Jul 04, 2002 32.80 32.90 32.16 32.50 17,752,500 +0.00(+0.00%)
Jul 03, 2002 32.80 32.90 32.16 32.50 17,752,500 -0.30(-0.91%)
Jul 02, 2002 33.72 34.09 32.80 32.80 19,428,800 -1.10(-3.24%)
Jul 01, 2002 35.00 35.23 33.80 33.90 16,105,700 -1.10(-3.14%)
Jun 28, 2002 36.75 37.04 35.00 35.00 27,172,000 -1.75(-4.76%)
Jun 27, 2002 35.40 36.96 35.02 36.75 23,117,700 +1.75(+5.00%)
Jun 26, 2002 33.07 35.28 32.90 35.00 18,246,400 +1.42(+4.23%)
Jun 25, 2002 34.29 35.19 33.52 33.58 14,962,000 -0.69(-2.01%)
Jun 24, 2002 33.70 34.94 33.17 34.27 18,184,900 +0.24(+0.71%)
Jun 21, 2002 34.55 35.70 33.97 34.03 25,572,000 -2.05(-5.68%)
Jun 20, 2002 35.52 36.50 35.51 36.08 12,630,100 +0.33(+0.92%)
Jun 19, 2002 35.95 36.51 35.52 35.75 10,156,100 -0.46(-1.27%)
Jun 18, 2002 35.62 36.47 35.62 36.21 11,427,400 +0.16(+0.44%)
Jun 17, 2002 35.30 36.11 35.18 36.05 13,453,600 +0.71(+2.01%)
Jun 14, 2002 35.00 35.48 34.25 35.34 12,811,600 +0.00(+0.00%)
Jun 13, 2002 34.70 35.93 34.64 35.34 14,710,400 +0.32(+0.91%)
Jun 12, 2002 34.32 35.40 34.03 35.02 19,574,700 +0.90(+2.64%)
Jun 11, 2002 35.30 35.31 34.00 34.12 17,192,900 -1.23(-3.48%)
Jun 10, 2002 34.50 35.69 34.32 35.35 11,585,600 +0.85(+2.46%)
Jun 07, 2002 34.15 34.88 33.61 34.50 12,193,500 +0.59(+1.74%)
Jun 06, 2002 35.05 35.15 33.86 33.91 13,972,600 -1.15(-3.28%)
Jun 05, 2002 34.51 35.29 33.88 35.06 18,276,800 +0.48(+1.39%)
Jun 04, 2002 33.63 34.95 32.75 34.58 22,420,700 +1.15(+3.44%)
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.