Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 42.69 42.69 40.63 42.37 4,024,708 -0.32(-0.75%)
Sep 27, 2002 43.90 44.26 42.54 42.69 2,684,478 -1.27(-2.89%)
Sep 26, 2002 42.02 44.09 41.98 43.96 3,050,790 +2.16(+5.16%)
Sep 25, 2002 41.13 42.02 40.61 41.81 1,683,027 +1.52(+3.78%)
Sep 24, 2002 40.66 41.26 40.20 40.28 2,029,251 -1.02(-2.46%)
Sep 23, 2002 40.41 41.68 40.04 41.30 2,135,364 +0.89(+2.20%)
Sep 20, 2002 40.79 41.37 39.90 40.41 3,118,262 -0.01(-0.02%)
Sep 19, 2002 38.08 41.13 38.04 40.42 7,406,834 +4.20(+11.59%)
Sep 18, 2002 37.32 37.62 36.18 36.22 2,663,090 -1.35(-3.60%)
Sep 17, 2002 38.00 38.38 37.26 37.57 2,062,574 +0.36(+0.98%)
Sep 16, 2002 37.79 37.79 36.77 37.21 1,456,859 -0.45(-1.19%)
Sep 13, 2002 38.04 38.04 37.30 37.66 2,966,538 -0.55(-1.44%)
Sep 12, 2002 38.91 38.93 38.11 38.21 1,431,217 -0.72(-1.85%)
Sep 11, 2002 39.35 39.56 38.86 38.93 894,865 +0.00(+0.00%)
Sep 10, 2002 39.27 39.56 38.75 38.93 1,490,063 -0.34(-0.86%)
Sep 09, 2002 39.29 39.35 38.00 39.27 3,213,385 -0.09(-0.24%)
Sep 06, 2002 39.14 39.65 39.01 39.36 1,690,590 +0.58(+1.48%)
Sep 05, 2002 39.56 39.69 38.56 38.78 1,908,250 -1.41(-3.52%)
Sep 04, 2002 39.17 40.24 38.99 40.20 1,261,295 +1.24(+3.19%)
Sep 03, 2002 39.73 39.94 38.84 38.95 1,899,742 -1.12(-2.79%)
Aug 30, 2002 39.94 40.51 39.75 40.07 863,551 +0.19(+0.49%)
Aug 29, 2002 39.56 40.22 39.40 39.88 981,835 -0.25(-0.63%)
Aug 28, 2002 40.59 40.65 39.82 40.13 1,102,009 -0.67(-1.64%)
Aug 27, 2002 41.13 41.89 40.54 40.80 1,143,839 +0.14(+0.33%)
Aug 26, 2002 41.04 41.09 39.87 40.66 1,510,506 -0.48(-1.17%)
Aug 23, 2002 42.31 42.52 40.96 41.15 799,387 -1.15(-2.72%)
Aug 22, 2002 41.47 42.48 41.34 42.30 3,710,388 +0.70(+1.69%)
Aug 21, 2002 41.32 41.70 41.01 41.59 1,684,445 +0.27(+0.66%)
Aug 20, 2002 41.47 41.87 40.96 41.32 1,224,546 -0.10(-0.25%)
Aug 16, 2002 40.45 41.98 40.30 41.42 1,655,376 +0.80(+1.98%)
Aug 15, 2002 41.12 41.70 40.54 40.62 1,928,693 -0.33(-0.81%)
Aug 14, 2002 39.77 41.10 39.22 40.95 1,428,499 +1.24(+3.13%)
Aug 13, 2002 39.86 40.87 39.61 39.71 1,308,443 -0.52(-1.30%)
Aug 12, 2002 40.66 40.71 39.77 40.23 1,434,289 +0.23(+0.57%)
Aug 07, 2002 40.54 40.59 38.84 40.00 1,759,244 +0.21(+0.53%)
Aug 06, 2002 38.76 40.62 38.72 39.79 2,215,362 +1.79(+4.72%)
Aug 05, 2002 38.84 39.24 37.94 38.00 1,833,097 -1.54(-3.90%)
Aug 02, 2002 41.20 41.20 38.79 39.54 2,300,441 -1.68(-4.07%)
Aug 01, 2002 42.27 42.31 41.00 41.21 2,034,805 -1.90(-4.42%)
Jul 31, 2002 41.55 43.12 41.37 43.12 2,721,227 +1.59(+3.83%)
Jul 30, 2002 41.26 42.20 41.09 41.53 2,525,191 -0.47(-1.11%)
Jul 29, 2002 40.37 42.04 40.32 41.99 2,072,500 +2.19(+5.51%)
Jul 26, 2002 39.55 39.82 38.76 39.80 1,241,444 +0.25(+0.62%)
Jul 25, 2002 38.89 40.11 38.08 39.55 2,796,735 +0.67(+1.72%)
Jul 24, 2002 37.66 39.06 36.99 38.89 4,886,842 -0.03(-0.09%)
Jul 23, 2002 39.06 40.19 38.30 38.92 3,734,140 -0.01(-0.02%)
Jul 22, 2002 40.92 42.74 38.56 38.93 5,836,181 -2.72(-6.52%)
Jul 19, 2002 42.53 42.74 41.28 41.65 4,610,335 -1.24(-2.88%)
Jul 17, 2002 43.75 44.09 42.24 42.88 2,151,907 +0.65(+1.54%)
Jul 12, 2002 42.69 43.54 41.88 42.23 1,789,612 -0.46(-1.07%)
Jul 11, 2002 43.79 44.05 42.53 42.69 3,030,820 -1.53(-3.46%)
Jul 10, 2002 45.11 45.36 44.18 44.22 2,527,318 -0.71(-1.58%)
Jul 09, 2002 44.78 44.93 44.78 44.93 1,272,285 +0.31(+0.70%)
Jul 08, 2002 44.85 44.85 44.62 44.62 1,696,262 -0.36(-0.81%)
Jul 05, 2002 44.85 45.02 44.60 44.98 598,388 +0.29(+0.64%)
Jul 04, 2002 44.01 44.91 44.01 44.69 1,711,859 +0.00(+0.00%)
Jul 03, 2002 44.01 44.91 44.01 44.69 1,711,859 +0.84(+1.91%)
Jul 02, 2002 44.18 44.46 43.71 43.85 2,290,987 -0.49(-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.