Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 39.63 40.59 39.32 40.08 2,101,377 +0.48(+1.20%)
Aug 29, 2002 38.66 39.96 38.52 39.61 2,747,914 +0.17(+0.42%)
Aug 28, 2002 39.24 39.84 38.95 39.44 2,988,300 -0.39(-0.97%)
Aug 27, 2002 40.63 40.76 39.47 39.82 3,893,140 -1.22(-2.97%)
Aug 26, 2002 41.13 41.28 40.26 41.04 2,443,518 -0.07(-0.18%)
Aug 23, 2002 41.20 41.53 40.85 41.12 2,130,947 -0.59(-1.42%)
Aug 22, 2002 42.00 42.20 41.09 41.71 2,982,038 -0.29(-0.70%)
Aug 21, 2002 42.08 42.32 41.12 42.00 2,669,815 +0.12(+0.29%)
Aug 20, 2002 42.37 42.37 41.34 41.88 3,059,094 +0.86(+2.10%)
Aug 16, 2002 41.10 41.57 40.36 41.02 5,326,063 -0.18(-0.43%)
Aug 15, 2002 40.04 41.39 39.94 41.20 6,100,099 +1.67(+4.23%)
Aug 14, 2002 38.03 39.52 37.89 39.52 4,766,844 +1.94(+5.17%)
Aug 13, 2002 37.92 38.92 37.46 37.58 4,832,593 -0.51(-1.33%)
Aug 12, 2002 37.92 38.16 37.40 38.09 5,582,104 +0.00(+0.00%)
Aug 07, 2002 38.66 38.69 37.29 38.09 4,432,008 +0.53(+1.42%)
Aug 06, 2002 37.20 38.43 36.79 37.55 4,758,147 +1.42(+3.93%)
Aug 05, 2002 36.56 36.94 36.12 36.13 6,642,794 -1.00(-2.69%)
Aug 02, 2002 37.08 37.20 36.05 37.13 5,670,640 -0.25(-0.68%)
Aug 01, 2002 37.40 37.92 36.91 37.39 5,326,585 -0.56(-1.47%)
Jul 31, 2002 38.23 38.23 36.84 37.94 6,313,176 -0.70(-1.81%)
Jul 30, 2002 39.12 39.46 37.95 38.65 5,052,107 -0.48(-1.22%)
Jul 29, 2002 38.00 39.44 37.97 39.12 4,667,872 +1.38(+3.66%)
Jul 26, 2002 37.66 37.80 36.59 37.74 5,877,977 +0.66(+1.77%)
Jul 25, 2002 36.74 37.20 35.18 37.09 6,250,384 +0.29(+0.80%)
Jul 24, 2002 32.48 37.08 32.42 36.79 6,745,245 +3.62(+10.92%)
Jul 23, 2002 33.11 34.26 32.71 33.17 5,834,318 +0.56(+1.71%)
Jul 22, 2002 33.92 34.61 32.26 32.61 7,665,739 -1.63(-4.75%)
Jul 19, 2002 35.64 35.75 34.24 34.24 5,047,758 -2.10(-5.77%)
Jul 17, 2002 38.00 38.63 35.64 36.34 6,305,697 -2.17(-5.64%)
Jul 12, 2002 39.96 40.16 38.12 38.51 4,030,379 -1.27(-3.19%)
Jul 11, 2002 40.13 40.81 38.12 39.78 6,795,514 -0.49(-1.21%)
Jul 10, 2002 41.48 41.72 39.90 40.27 4,704,573 -0.62(-1.50%)
Jul 09, 2002 41.68 41.68 40.89 40.89 3,334,094 -0.79(-1.90%)
Jul 08, 2002 40.82 41.96 41.27 41.68 2,989,518 +0.03(+0.08%)
Jul 05, 2002 40.93 41.80 40.70 41.65 1,812,287 +1.25(+3.10%)
Jul 04, 2002 39.27 40.53 38.98 40.39 2,197,392 +0.00(+0.00%)
Jul 03, 2002 39.27 40.53 38.98 40.39 2,197,392 +1.13(+2.87%)
Jul 02, 2002 40.30 40.65 39.23 39.27 3,383,146 -1.03(-2.57%)
Jul 01, 2002 40.43 41.39 40.26 40.30 3,101,362 +0.01(+0.03%)
Jun 28, 2002 40.82 41.36 40.29 40.29 2,798,879 -0.85(-2.07%)
Jun 27, 2002 40.99 41.14 39.73 41.14 3,377,927 +1.00(+2.49%)
Jun 26, 2002 38.23 40.56 38.09 40.14 3,526,473 +0.76(+1.93%)
Jun 25, 2002 40.50 41.34 39.38 39.38 2,742,870 -1.31(-3.21%)
Jun 21, 2002 40.82 41.59 40.54 40.69 3,008,651 -0.72(-1.74%)
Jun 20, 2002 42.52 42.83 41.29 41.40 2,269,404 -0.97(-2.29%)
Jun 19, 2002 41.97 43.08 41.97 42.38 1,963,964 +0.05(+0.12%)
Jun 18, 2002 42.03 42.57 41.89 42.32 1,951,266 -0.06(-0.15%)
Jun 17, 2002 41.36 42.39 41.12 42.39 2,488,569 +1.02(+2.47%)
Jun 14, 2002 41.55 41.57 40.21 41.36 3,679,888 -1.45(-3.40%)
Jun 12, 2002 42.83 43.18 42.54 42.82 3,028,829 +0.13(+0.31%)
Jun 11, 2002 43.26 43.69 42.69 42.69 2,709,995 -0.43(-1.00%)
Jun 10, 2002 42.54 43.35 42.43 43.12 2,133,904 +0.67(+1.58%)
Jun 07, 2002 41.45 42.49 41.45 42.45 1,698,530 +0.53(+1.28%)
Jun 06, 2002 43.26 43.56 41.86 41.91 3,084,142 -1.19(-2.76%)
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.