Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 29.59 30.65 29.10 29.76 30,865,034 -0.21(-0.71%)
Sep 27, 2002 30.92 31.94 29.74 29.97 26,856,826 -1.19(-3.80%)
Sep 26, 2002 31.69 31.86 30.58 31.16 19,671,158 -0.28(-0.91%)
Sep 25, 2002 30.57 31.65 29.96 31.44 24,161,376 +1.42(+4.73%)
Sep 24, 2002 28.07 30.55 28.01 30.02 30,675,880 +1.47(+5.15%)
Sep 23, 2002 29.49 29.68 27.92 28.55 23,328,656 -1.22(-4.10%)
Sep 20, 2002 30.19 30.29 28.94 29.77 32,589,330 -0.21(-0.69%)
Sep 19, 2002 31.83 32.09 29.92 29.98 37,327,560 -2.48(-7.63%)
Sep 18, 2002 31.91 32.69 31.30 32.46 18,936,098 +0.22(+0.69%)
Sep 17, 2002 32.76 33.14 32.10 32.24 14,591,528 -0.09(-0.27%)
Sep 16, 2002 32.38 32.64 31.90 32.32 10,552,562 -0.27(-0.83%)
Sep 13, 2002 31.99 32.84 31.76 32.59 15,503,489 +0.42(+1.31%)
Sep 12, 2002 32.50 32.69 32.04 32.17 12,423,557 -0.41(-1.25%)
Sep 11, 2002 33.06 33.61 32.57 32.58 11,791,625 -0.29(-0.87%)
Sep 10, 2002 32.18 33.06 32.04 32.87 16,732,939 +0.34(+1.03%)
Sep 09, 2002 31.69 32.72 31.27 32.53 17,112,604 +0.59(+1.85%)
Sep 06, 2002 31.48 32.51 31.48 31.94 14,560,075 +1.11(+3.59%)
Sep 05, 2002 31.12 31.57 30.82 30.83 17,248,098 -0.66(-2.09%)
Sep 04, 2002 30.90 31.91 30.57 31.49 18,168,812 +0.84(+2.75%)
Sep 03, 2002 32.07 32.13 30.63 30.65 20,616,814 -1.49(-4.64%)
Aug 30, 2002 32.42 33.22 32.12 32.14 13,560,894 -0.25(-0.77%)
Aug 29, 2002 32.14 33.10 31.90 32.39 15,724,876 +0.14(+0.44%)
Aug 28, 2002 32.47 32.91 32.12 32.24 17,194,852 -0.02(-0.07%)
Aug 27, 2002 33.54 33.67 32.26 32.27 15,405,889 -1.16(-3.48%)
Aug 26, 2002 33.93 33.97 32.42 33.43 15,821,277 -0.31(-0.91%)
Aug 23, 2002 34.49 34.90 33.62 33.74 15,271,874 -0.91(-2.62%)
Aug 22, 2002 34.00 34.91 33.55 34.64 16,452,928 +0.60(+1.76%)
Aug 21, 2002 33.69 34.22 33.26 34.04 15,208,627 +0.74(+2.21%)
Aug 20, 2002 32.84 33.80 32.70 33.31 16,333,408 -0.61(-1.81%)
Aug 16, 2002 33.89 34.41 33.39 33.92 15,506,992 -0.19(-0.56%)
Aug 15, 2002 33.84 34.72 33.31 34.11 18,691,032 +0.19(+0.57%)
Aug 14, 2002 32.54 34.16 32.12 33.92 23,174,946 +1.35(+4.14%)
Aug 13, 2002 33.89 34.20 32.46 32.57 20,000,294 -1.67(-4.87%)
Aug 12, 2002 33.55 34.42 33.33 34.24 13,427,362 +1.61(+4.94%)
Aug 07, 2002 32.18 32.72 31.49 32.63 21,299,380 +1.06(+3.37%)
Aug 06, 2002 30.63 31.82 30.44 31.57 23,004,422 +1.43(+4.76%)
Aug 05, 2002 30.83 31.46 29.97 30.13 21,163,554 -0.92(-2.96%)
Aug 02, 2002 31.12 31.84 30.41 31.05 21,913,884 +0.08(+0.25%)
Aug 01, 2002 32.68 32.73 30.90 30.97 22,099,542 -1.60(-4.91%)
Jul 31, 2002 30.67 33.19 30.65 32.57 47,211,460 +0.11(+0.33%)
Jul 30, 2002 30.98 33.29 30.95 32.47 35,189,640 +1.05(+3.34%)
Jul 29, 2002 31.26 31.58 30.33 31.42 29,382,172 +0.46(+1.48%)
Jul 26, 2002 29.82 30.96 29.10 30.96 24,197,246 +1.03(+3.43%)
Jul 25, 2002 28.98 30.22 28.75 29.93 60,466,216 +3.46(+13.08%)
Jul 24, 2002 24.76 28.45 24.42 26.47 36,029,224 +1.06(+4.19%)
Jul 23, 2002 25.25 25.76 24.83 25.41 38,639,252 +0.23(+0.91%)
Jul 22, 2002 25.57 26.34 25.17 25.18 33,909,100 -0.13(-0.51%)
Jul 19, 2002 24.30 25.56 23.84 25.31 38,481,852 -1.17(-4.42%)
Jul 17, 2002 24.94 26.49 24.89 26.48 40,573,112 +2.00(+8.16%)
Jul 12, 2002 24.92 25.32 23.79 24.48 23,191,200 -0.08(-0.32%)
Jul 11, 2002 23.17 24.69 23.02 24.56 29,354,008 +1.34(+5.78%)
Jul 10, 2002 25.01 25.06 23.19 23.22 26,478,366 -1.71(-6.87%)
Jul 09, 2002 25.84 26.38 24.66 24.93 18,077,316 -0.91(-3.53%)
Jul 08, 2002 27.17 27.17 25.58 25.84 17,061,320 -1.33(-4.89%)
Jul 05, 2002 26.09 27.25 26.04 27.17 9,069,974 +1.60(+6.25%)
Jul 04, 2002 26.11 26.23 24.54 25.57 27,793,654 +0.00(+0.00%)
Jul 03, 2002 26.11 26.23 24.54 25.57 27,773,618 -0.80(-3.03%)
Jul 02, 2002 27.43 27.48 26.15 26.37 24,411,908 -1.01(-3.68%)
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.