Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 24.73 25.82 24.40 25.28 7,293,026 +0.01(+0.06%)
Sep 27, 2002 25.83 26.55 25.04 25.27 5,937,676 -1.06(-4.02%)
Sep 26, 2002 25.90 26.65 25.52 26.33 8,451,002 +0.44(+1.70%)
Sep 25, 2002 25.30 26.12 24.52 25.89 8,619,031 +1.12(+4.52%)
Sep 24, 2002 24.44 25.73 24.44 24.77 8,223,480 -0.15(-0.60%)
Sep 23, 2002 25.17 25.30 24.46 24.92 8,260,999 -0.77(-2.99%)
Sep 20, 2002 25.31 26.08 24.89 25.69 6,471,911 +0.39(+1.53%)
Sep 19, 2002 26.88 27.39 25.19 25.30 18,288,306 -3.13(-11.02%)
Sep 18, 2002 28.58 28.75 28.07 28.43 8,893,317 -0.63(-2.16%)
Sep 17, 2002 30.51 30.56 28.88 29.06 4,930,979 -0.85(-2.84%)
Sep 16, 2002 29.52 29.93 29.25 29.91 4,202,856 +0.12(+0.40%)
Sep 13, 2002 29.48 30.28 29.31 29.79 4,738,698 +0.12(+0.40%)
Sep 12, 2002 30.05 30.05 29.48 29.67 5,493,620 -0.43(-1.44%)
Sep 11, 2002 32.02 32.62 29.97 30.11 3,980,158 -0.04(-0.15%)
Sep 10, 2002 30.57 30.67 29.85 30.15 4,741,110 -0.43(-1.39%)
Sep 09, 2002 29.52 30.77 29.04 30.58 6,910,875 +0.68(+2.27%)
Sep 06, 2002 30.19 30.41 29.67 29.90 4,905,655 +0.58(+1.99%)
Sep 05, 2002 30.04 30.71 28.96 29.31 8,694,737 -1.55(-5.03%)
Sep 04, 2002 29.78 30.97 29.46 30.87 7,759,459 +1.08(+3.63%)
Sep 03, 2002 31.06 31.16 29.50 29.78 8,769,506 -2.10(-6.58%)
Aug 30, 2002 31.55 32.63 31.38 31.88 5,245,195 +0.34(+1.06%)
Aug 29, 2002 31.34 32.35 31.02 31.55 5,620,111 -0.16(-0.49%)
Aug 28, 2002 32.35 32.54 31.20 31.70 6,680,405 -1.19(-3.61%)
Aug 27, 2002 34.13 34.31 32.67 32.89 7,194,004 -0.66(-1.98%)
Aug 26, 2002 33.40 33.77 32.50 33.55 4,292,364 +0.45(+1.35%)
Aug 23, 2002 33.75 33.75 32.84 33.11 4,128,623 -0.63(-1.88%)
Aug 22, 2002 33.88 34.09 33.29 33.74 5,597,332 -0.14(-0.42%)
Aug 21, 2002 33.73 34.33 32.99 33.88 6,720,603 -0.24(-0.70%)
Aug 20, 2002 33.99 34.59 33.99 34.12 6,832,220 +1.04(+3.14%)
Aug 16, 2002 32.24 33.36 31.93 33.08 6,273,465 +0.08(+0.25%)
Aug 15, 2002 32.99 33.52 31.73 33.00 10,365,241 +0.16(+0.48%)
Aug 14, 2002 30.45 32.93 30.45 32.84 8,982,825 +2.10(+6.82%)
Aug 13, 2002 31.23 32.53 30.70 30.75 7,179,801 -0.52(-1.65%)
Aug 12, 2002 31.20 31.43 30.64 31.26 4,795,109 +2.61(+9.12%)
Aug 07, 2002 29.00 29.39 27.82 28.65 6,459,717 +0.25(+0.87%)
Aug 06, 2002 27.81 29.14 27.81 28.40 6,644,629 +0.98(+3.56%)
Aug 05, 2002 28.57 28.57 27.10 27.43 6,395,132 -1.14(-4.00%)
Aug 02, 2002 29.48 29.58 28.12 28.57 6,211,024 -1.02(-3.46%)
Aug 01, 2002 29.68 30.10 29.44 29.59 7,582,855 -0.52(-1.73%)
Jul 31, 2002 30.58 30.80 29.17 30.11 7,468,156 -0.46(-1.51%)
Jul 30, 2002 29.20 30.93 29.16 30.58 9,557,123 +1.04(+3.54%)
Jul 29, 2002 29.40 29.59 28.96 29.53 11,497,624 +1.16(+4.08%)
Jul 26, 2002 28.10 28.48 27.28 28.37 7,440,419 +0.36(+1.28%)
Jul 25, 2002 28.15 28.92 26.90 28.02 10,351,841 -0.27(-0.95%)
Jul 24, 2002 25.19 28.81 25.00 28.28 14,578,012 +1.72(+6.46%)
Jul 23, 2002 27.26 28.10 26.20 26.57 16,603,734 -0.69(-2.55%)
Jul 22, 2002 28.55 28.70 27.24 27.26 10,292,080 -1.58(-5.49%)
Jul 19, 2002 28.40 29.07 28.14 28.84 11,201,497 -0.93(-3.13%)
Jul 17, 2002 30.67 31.49 28.77 29.78 12,988,442 -1.12(-3.62%)
Jul 12, 2002 30.46 31.15 29.86 30.90 7,000,517 +0.30(+0.98%)
Jul 11, 2002 29.72 30.67 29.12 30.60 8,784,781 +0.68(+2.27%)
Jul 10, 2002 31.53 31.86 29.78 29.92 7,990,465 -1.21(-3.88%)
Jul 09, 2002 32.46 32.46 31.05 31.13 5,773,936 -1.34(-4.11%)
Jul 08, 2002 32.60 32.84 32.04 32.46 5,698,363 -0.13(-0.41%)
Jul 05, 2002 32.02 32.73 31.50 32.60 3,333,235 +1.80(+5.84%)
Jul 04, 2002 30.42 31.16 30.01 30.80 6,974,388 +0.00(+0.00%)
Jul 03, 2002 30.42 31.16 30.01 30.80 6,974,388 -0.11(-0.36%)
Jul 02, 2002 30.95 31.34 30.17 30.91 6,942,229 -0.02(-0.05%)
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.