Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 43.41 43.41 41.31 43.08 3,958,249 -0.33(-0.75%)
Sep 27, 2002 44.63 45.00 43.26 43.41 2,640,150 -1.29(-2.89%)
Sep 26, 2002 42.72 44.83 42.68 44.70 3,000,413 +2.19(+5.16%)
Sep 25, 2002 41.82 42.72 41.29 42.51 1,655,236 +1.55(+3.78%)
Sep 24, 2002 41.35 41.95 40.87 40.96 1,995,743 -1.03(-2.46%)
Sep 23, 2002 41.09 42.38 40.71 41.99 2,100,103 +0.90(+2.20%)
Sep 20, 2002 41.48 42.07 40.57 41.09 3,066,772 -0.01(-0.02%)
Sep 19, 2002 38.72 41.82 38.68 41.10 7,284,527 +4.27(+11.59%)
Sep 18, 2002 37.95 38.25 36.79 36.83 2,619,115 -1.38(-3.60%)
Sep 17, 2002 38.64 39.02 37.89 38.21 2,028,515 +0.37(+0.98%)
Sep 16, 2002 38.42 38.42 37.39 37.84 1,432,802 -0.46(-1.19%)
Sep 13, 2002 38.68 38.68 37.92 38.29 2,917,553 -0.56(-1.44%)
Sep 12, 2002 39.56 39.58 38.75 38.85 1,407,584 -0.73(-1.85%)
Sep 11, 2002 40.01 40.23 39.51 39.58 880,088 +0.00(+0.00%)
Sep 10, 2002 39.93 40.23 39.40 39.58 1,465,458 -0.34(-0.86%)
Sep 09, 2002 39.95 40.01 38.64 39.93 3,160,324 -0.09(-0.24%)
Sep 06, 2002 39.80 40.31 39.67 40.02 1,662,674 +0.59(+1.48%)
Sep 05, 2002 40.23 40.36 39.21 39.44 1,876,740 -1.44(-3.52%)
Sep 04, 2002 39.82 40.92 39.64 40.87 1,240,468 +1.26(+3.19%)
Sep 03, 2002 40.40 40.61 39.50 39.61 1,868,372 -1.14(-2.79%)
Aug 30, 2002 40.61 41.19 40.42 40.74 849,292 +0.20(+0.49%)
Aug 29, 2002 40.23 40.90 40.06 40.55 965,622 -0.26(-0.63%)
Aug 28, 2002 41.27 41.33 40.49 40.80 1,083,812 -0.68(-1.64%)
Aug 27, 2002 41.82 42.59 41.22 41.48 1,124,951 +0.14(+0.33%)
Aug 26, 2002 41.73 41.78 40.54 41.35 1,485,563 -0.49(-1.17%)
Aug 23, 2002 43.02 43.23 41.65 41.84 786,187 -1.17(-2.72%)
Aug 22, 2002 42.16 43.20 42.03 43.01 3,649,120 +0.71(+1.69%)
Aug 21, 2002 42.02 42.40 41.70 42.29 1,656,631 +0.28(+0.66%)
Aug 20, 2002 42.16 42.58 41.65 42.02 1,204,326 -0.10(-0.25%)
Aug 16, 2002 41.13 42.68 40.98 42.12 1,628,042 +0.82(+1.98%)
Aug 15, 2002 41.81 42.40 41.22 41.30 1,896,845 -0.34(-0.81%)
Aug 14, 2002 40.44 41.79 39.88 41.64 1,404,911 +1.26(+3.13%)
Aug 13, 2002 40.53 41.55 40.27 40.37 1,286,837 -0.53(-1.30%)
Aug 12, 2002 41.35 41.39 40.44 40.91 1,410,605 +0.23(+0.57%)
Aug 07, 2002 41.22 41.27 39.50 40.67 1,730,194 +0.22(+0.53%)
Aug 06, 2002 39.41 41.30 39.37 40.46 2,178,780 +1.82(+4.72%)
Aug 05, 2002 39.50 39.90 38.58 38.64 1,802,828 -1.57(-3.90%)
Aug 02, 2002 41.90 41.90 39.44 40.20 2,262,454 -1.70(-4.07%)
Aug 01, 2002 42.98 43.02 41.69 41.91 2,001,205 -1.94(-4.42%)
Jul 31, 2002 42.25 43.84 42.07 43.84 2,676,292 +1.62(+3.83%)
Jul 30, 2002 41.95 42.90 41.78 42.22 2,483,493 -0.47(-1.11%)
Jul 29, 2002 41.05 42.75 41.00 42.70 2,038,277 +2.23(+5.51%)
Jul 26, 2002 40.22 40.49 39.41 40.47 1,220,944 +0.25(+0.62%)
Jul 25, 2002 39.54 40.79 38.72 40.22 2,750,553 +0.68(+1.72%)
Jul 24, 2002 38.29 39.71 37.61 39.54 4,806,147 -0.03(-0.09%)
Jul 23, 2002 39.71 40.86 38.95 39.57 3,672,479 -0.01(-0.02%)
Jul 22, 2002 41.60 43.45 39.20 39.58 5,739,811 -2.76(-6.52%)
Jul 19, 2002 43.24 43.45 41.97 42.34 4,534,206 -1.26(-2.88%)
Jul 17, 2002 44.49 44.83 42.95 43.60 2,116,373 +0.66(+1.54%)
Jul 12, 2002 43.41 44.27 42.59 42.94 1,760,061 -0.46(-1.07%)
Jul 11, 2002 44.53 44.79 43.24 43.40 2,980,773 -1.56(-3.46%)
Jul 10, 2002 45.86 46.12 44.93 44.96 2,485,585 -0.72(-1.58%)
Jul 09, 2002 45.54 45.68 45.54 45.68 1,251,276 +0.32(+0.70%)
Jul 08, 2002 45.61 45.61 45.36 45.36 1,668,252 -0.37(-0.81%)
Jul 05, 2002 45.61 45.78 45.35 45.73 588,507 +0.29(+0.64%)
Jul 04, 2002 44.74 45.67 44.74 45.44 1,683,592 +0.00(+0.00%)
Jul 03, 2002 44.74 45.67 44.74 45.44 1,683,592 +0.85(+1.91%)
Jul 02, 2002 44.92 45.21 44.44 44.59 2,253,157 -0.50(-1.11%)
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.