Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 50.45 50.45 48.01 50.07 3,406,000 -0.38(-0.75%)
Sep 27, 2002 51.87 52.30 50.27 50.45 2,271,800 -1.50(-2.89%)
Sep 26, 2002 49.65 52.10 49.60 51.95 2,581,800 +2.55(+5.16%)
Sep 25, 2002 48.60 49.65 47.99 49.40 1,424,300 +1.80(+3.78%)
Sep 24, 2002 48.05 48.75 47.50 47.60 1,717,300 -1.20(-2.46%)
Sep 23, 2002 47.75 49.25 47.31 48.80 1,807,100 +1.05(+2.20%)
Sep 20, 2002 48.20 48.89 47.15 47.75 2,638,900 -0.01(-0.02%)
Sep 19, 2002 45.00 48.60 44.95 47.76 6,268,200 +4.96(+11.59%)
Sep 18, 2002 44.10 44.45 42.75 42.80 2,253,700 -1.60(-3.60%)
Sep 17, 2002 44.90 45.35 44.03 44.40 1,745,500 +0.43(+0.98%)
Sep 16, 2002 44.65 44.65 43.45 43.97 1,232,900 -0.53(-1.19%)
Sep 13, 2002 44.95 44.95 44.07 44.50 2,510,500 -0.65(-1.44%)
Sep 12, 2002 45.98 46.00 45.03 45.15 1,211,200 -0.85(-1.85%)
Sep 11, 2002 46.50 46.75 45.92 46.00 757,300 +0.00(+0.00%)
Sep 10, 2002 46.40 46.75 45.79 46.00 1,261,000 -0.40(-0.86%)
Sep 09, 2002 46.43 46.50 44.90 46.40 2,719,400 -0.11(-0.24%)
Sep 06, 2002 46.25 46.85 46.10 46.51 1,430,700 +0.68(+1.48%)
Sep 05, 2002 46.75 46.90 45.57 45.83 1,614,900 -1.67(-3.52%)
Sep 04, 2002 46.28 47.55 46.07 47.50 1,067,400 +1.47(+3.19%)
Sep 03, 2002 46.95 47.20 45.90 46.03 1,607,700 -1.32(-2.79%)
Aug 30, 2002 47.20 47.87 46.97 47.35 730,800 +0.23(+0.49%)
Aug 29, 2002 46.75 47.53 46.56 47.12 830,900 -0.30(-0.63%)
Aug 28, 2002 47.96 48.03 47.05 47.42 932,600 -0.79(-1.64%)
Aug 27, 2002 48.60 49.50 47.90 48.21 968,000 +0.16(+0.33%)
Aug 26, 2002 48.50 48.55 47.11 48.05 1,278,300 -0.57(-1.17%)
Aug 23, 2002 49.99 50.24 48.40 48.62 676,500 -1.36(-2.72%)
Aug 22, 2002 49.00 50.20 48.85 49.98 3,140,000 +0.83(+1.69%)
Aug 21, 2002 48.83 49.28 48.46 49.15 1,425,500 +0.32(+0.66%)
Aug 20, 2002 49.00 49.48 48.40 48.83 1,036,300 -0.12(-0.25%)
Aug 16, 2002 47.80 49.60 47.62 48.95 1,400,900 +0.95(+1.98%)
Aug 15, 2002 48.59 49.28 47.90 48.00 1,632,200 -0.39(-0.81%)
Aug 14, 2002 47.00 48.57 46.35 48.39 1,208,900 +1.47(+3.13%)
Aug 13, 2002 47.10 48.29 46.80 46.92 1,107,300 -0.62(-1.30%)
Aug 12, 2002 48.05 48.10 47.00 47.54 1,213,800 +0.27(+0.57%)
Aug 07, 2002 47.90 47.96 45.90 47.27 1,488,800 +0.25(+0.53%)
Aug 06, 2002 45.80 48.00 45.75 47.02 1,874,800 +2.12(+4.72%)
Aug 05, 2002 45.90 46.37 44.83 44.90 1,551,300 -1.82(-3.90%)
Aug 02, 2002 48.69 48.69 45.84 46.72 1,946,800 -1.98(-4.07%)
Aug 01, 2002 49.95 50.00 48.45 48.70 1,722,000 -2.25(-4.42%)
Jul 31, 2002 49.10 50.95 48.89 50.95 2,302,900 +1.88(+3.83%)
Jul 30, 2002 48.75 49.86 48.55 49.07 2,137,000 -0.55(-1.11%)
Jul 29, 2002 47.70 49.68 47.65 49.62 1,753,900 +2.59(+5.51%)
Jul 26, 2002 46.74 47.05 45.80 47.03 1,050,600 +0.29(+0.62%)
Jul 25, 2002 45.95 47.40 45.00 46.74 2,366,800 +0.79(+1.72%)
Jul 24, 2002 44.50 46.15 43.71 45.95 4,135,600 -0.04(-0.09%)
Jul 23, 2002 46.15 47.49 45.26 45.99 3,160,100 -0.01(-0.02%)
Jul 22, 2002 48.35 50.50 45.56 46.00 4,939,000 -3.21(-6.52%)
Jul 19, 2002 50.25 50.50 48.78 49.21 3,901,600 -1.46(-2.88%)
Jul 17, 2002 51.70 52.10 49.91 50.67 1,821,100 +0.77(+1.54%)
Jul 12, 2002 50.45 51.45 49.49 49.90 1,514,500 -0.54(-1.07%)
Jul 11, 2002 51.75 52.05 50.25 50.44 2,564,900 -1.81(-3.46%)
Jul 10, 2002 53.30 53.60 52.21 52.25 2,138,800 -0.84(-1.58%)
Jul 09, 2002 52.92 53.09 52.92 53.09 1,076,700 +0.37(+0.70%)
Jul 08, 2002 53.00 53.00 52.72 52.72 1,435,500 -0.43(-0.81%)
Jul 05, 2002 53.00 53.20 52.70 53.15 506,400 +0.34(+0.64%)
Jul 04, 2002 52.00 53.07 52.00 52.81 1,448,700 +0.00(+0.00%)
Jul 03, 2002 52.00 53.07 52.00 52.81 1,448,700 +0.99(+1.91%)
Jul 02, 2002 52.20 52.54 51.65 51.82 1,938,800 -0.58(-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.