Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 39.75 39.85 39.08 39.37 429,528 -1.17(-2.88%)
Sep 27, 2002 41.19 41.51 40.34 40.53 308,521 -0.08(-0.19%)
Sep 26, 2002 40.32 40.88 40.22 40.61 272,292 +1.05(+2.66%)
Sep 25, 2002 39.27 39.75 38.82 39.56 267,802 +0.76(+1.95%)
Sep 24, 2002 38.74 39.38 38.50 38.80 340,156 -0.95(-2.39%)
Sep 23, 2002 39.76 39.92 39.13 39.75 237,211 -0.48(-1.19%)
Sep 20, 2002 40.42 40.96 40.23 40.23 402,278 -1.25(-3.00%)
Sep 19, 2002 42.33 42.48 41.19 41.47 217,896 -1.64(-3.80%)
Sep 18, 2002 42.14 43.27 42.07 43.11 614,014 +1.72(+4.17%)
Sep 17, 2002 42.14 42.38 41.30 41.39 351,327 +0.39(+0.96%)
Sep 16, 2002 40.61 41.09 40.61 40.99 289,728 +0.04(+0.09%)
Sep 13, 2002 40.47 41.04 40.34 40.96 423,472 -0.34(-0.81%)
Sep 12, 2002 41.88 41.88 41.19 41.29 10,440 -0.20(-0.48%)
Sep 11, 2002 41.68 41.86 41.30 41.49 189,706 +0.50(+1.22%)
Sep 10, 2002 40.80 41.19 40.72 40.99 135,728 +0.69(+1.71%)
Sep 09, 2002 39.81 40.32 39.34 40.30 362,395 +0.26(+0.65%)
Sep 06, 2002 39.54 40.37 39.54 40.05 445,920 +0.88(+2.25%)
Sep 05, 2002 39.59 39.59 39.12 39.16 388,287 -0.44(-1.11%)
Sep 04, 2002 39.68 39.83 39.32 39.60 477,033 -0.62(-1.55%)
Sep 03, 2002 40.51 40.52 39.76 40.23 285,447 -1.45(-3.47%)
Aug 30, 2002 41.57 42.05 41.57 41.67 264,566 -0.09(-0.21%)
Aug 29, 2002 41.71 42.12 41.47 41.76 321,050 -0.34(-0.82%)
Aug 28, 2002 43.10 43.11 42.04 42.10 169,660 -1.48(-3.41%)
Aug 27, 2002 43.49 43.75 43.17 43.59 263,939 -0.47(-1.07%)
Aug 26, 2002 44.10 44.28 43.78 44.06 271,561 +0.51(+1.17%)
Aug 23, 2002 44.29 44.29 43.53 43.55 176,342 -0.72(-1.62%)
Aug 22, 2002 44.04 44.49 43.96 44.27 237,733 +0.85(+1.96%)
Aug 21, 2002 43.10 43.84 42.99 43.42 334,309 +1.27(+3.02%)
Aug 20, 2002 42.62 42.62 41.98 42.14 256,840 +0.00(+0.00%)
Aug 16, 2002 41.86 42.84 41.66 42.14 219,775 +0.29(+0.69%)
Aug 15, 2002 41.76 42.24 41.29 41.86 249,218 -0.02(-0.05%)
Aug 14, 2002 40.43 41.66 40.43 41.87 351,014 +1.46(+3.60%)
Aug 13, 2002 40.95 41.17 40.30 40.42 421,906 -0.63(-1.54%)
Aug 12, 2002 40.84 41.25 40.84 41.05 236,689 -0.95(-2.26%)
Aug 07, 2002 41.76 42.16 40.99 42.00 433,913 +1.29(+3.18%)
Aug 06, 2002 40.31 41.14 40.31 40.71 258,823 +0.47(+1.17%)
Aug 05, 2002 40.93 41.15 40.24 40.24 243,580 -0.67(-1.64%)
Aug 02, 2002 42.14 42.19 40.61 40.91 496,453 -1.76(-4.13%)
Aug 01, 2002 42.86 43.42 42.55 42.67 213,720 -0.75(-1.72%)
Jul 31, 2002 43.58 43.65 42.77 43.42 327,940 -1.26(-2.83%)
Jul 30, 2002 44.07 45.01 44.07 44.68 241,074 +0.49(+1.11%)
Jul 29, 2002 42.91 44.25 42.91 44.19 319,692 +1.38(+3.22%)
Jul 26, 2002 43.34 43.44 42.36 42.81 325,330 -0.76(-1.74%)
Jul 25, 2002 44.44 45.02 43.01 43.57 626,647 -1.54(-3.42%)
Jul 24, 2002 42.62 45.11 41.95 45.11 1,090,943 +1.81(+4.18%)
Jul 23, 2002 43.59 44.15 43.02 43.30 425,769 +0.23(+0.53%)
Jul 22, 2002 43.58 44.25 42.24 43.07 590,836 -1.27(-2.87%)
Jul 19, 2002 45.02 45.37 43.82 44.35 544,271 -1.46(-3.18%)
Jul 17, 2002 47.50 46.84 45.60 45.80 759,139 -2.95(-6.05%)
Jul 12, 2002 49.37 49.54 48.51 48.75 202,861 -0.29(-0.59%)
Jul 11, 2002 48.18 49.04 47.65 49.04 498,123 +0.70(+1.45%)
Jul 10, 2002 49.81 49.81 48.18 48.34 333,265 -2.18(-4.32%)
Jul 09, 2002 50.76 51.23 50.40 50.52 286,491 +0.74(+1.48%)
Jul 08, 2002 50.93 50.93 49.79 49.79 184,486 -1.14(-2.24%)
Jul 05, 2002 49.76 50.95 49.76 50.93 305,597 +1.36(+2.74%)
Jul 04, 2002 49.13 49.60 48.64 49.57 451,349 +0.00(+0.00%)
Jul 03, 2002 49.13 49.60 48.64 49.57 451,349 +1.68(+3.50%)
Jul 02, 2002 49.36 49.36 47.71 47.89 378,786 -1.48(-3.01%)
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.