Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 32.30 32.35 31.10 31.91 1,712,281 -0.38(-1.19%)
Sep 27, 2002 33.12 33.77 32.29 32.29 913,186 -1.32(-3.92%)
Sep 26, 2002 32.86 33.61 32.56 33.61 1,008,086 +1.28(+3.95%)
Sep 25, 2002 32.04 32.75 31.50 32.33 1,938,500 +0.95(+3.01%)
Sep 24, 2002 32.23 32.59 31.10 31.39 2,703,141 -1.61(-4.89%)
Sep 23, 2002 33.50 33.50 32.52 33.00 2,174,088 -0.67(-1.99%)
Sep 20, 2002 33.75 34.05 33.39 33.67 2,150,061 -0.11(-0.33%)
Sep 19, 2002 35.17 35.20 33.78 33.78 1,861,129 -1.87(-5.23%)
Sep 18, 2002 35.60 35.87 35.31 35.65 2,642,544 -0.42(-1.17%)
Sep 17, 2002 36.30 36.36 35.57 36.07 3,269,519 +0.32(+0.91%)
Sep 16, 2002 35.41 35.75 35.07 35.75 1,075,332 +0.34(+0.97%)
Sep 13, 2002 35.14 35.66 35.07 35.40 1,682,965 -0.20(-0.56%)
Sep 12, 2002 36.86 36.87 35.44 35.60 1,737,366 -1.32(-3.58%)
Sep 11, 2002 37.72 37.72 36.91 36.93 969,552 -0.60(-1.59%)
Sep 10, 2002 38.53 38.53 37.30 37.52 2,180,435 -1.01(-2.63%)
Sep 09, 2002 38.25 38.76 37.82 38.53 1,677,525 +0.23(+0.60%)
Sep 06, 2002 38.22 38.45 37.95 38.30 934,191 +0.46(+1.21%)
Sep 05, 2002 37.39 37.87 36.82 37.85 962,298 +0.05(+0.12%)
Sep 04, 2002 37.59 38.00 37.24 37.80 1,117,342 +0.23(+0.60%)
Sep 03, 2002 38.38 38.38 37.56 37.57 1,730,868 -1.14(-2.94%)
Aug 30, 2002 38.53 39.33 38.38 38.71 1,454,933 +0.19(+0.48%)
Aug 29, 2002 38.15 39.08 37.75 38.53 1,172,650 +0.09(+0.22%)
Aug 28, 2002 38.98 38.98 38.28 38.44 829,771 -0.54(-1.39%)
Aug 27, 2002 39.04 39.53 38.77 38.98 605,214 +0.06(+0.15%)
Aug 26, 2002 38.52 39.04 38.26 38.92 506,687 +0.45(+1.17%)
Aug 23, 2002 39.01 39.04 38.31 38.47 838,989 -0.66(-1.69%)
Aug 22, 2002 38.55 39.27 38.38 39.14 1,050,096 +0.62(+1.60%)
Aug 21, 2002 38.45 38.78 37.98 38.52 1,247,452 +0.26(+0.69%)
Aug 20, 2002 38.98 38.98 38.04 38.26 800,455 -0.21(-0.53%)
Aug 16, 2002 37.82 38.85 37.56 38.46 1,200,002 +0.08(+0.21%)
Aug 15, 2002 38.18 38.59 38.00 38.38 1,580,811 +0.28(+0.73%)
Aug 14, 2002 38.05 38.31 37.08 38.10 2,592,071 +0.21(+0.54%)
Aug 13, 2002 38.35 38.80 37.89 37.90 1,466,568 -0.68(-1.77%)
Aug 12, 2002 38.71 38.84 38.09 38.58 1,203,327 +1.52(+4.09%)
Aug 07, 2002 37.39 37.59 36.57 37.06 1,556,633 +0.06(+0.16%)
Aug 06, 2002 36.48 37.84 36.48 37.01 2,313,114 +0.85(+2.36%)
Aug 05, 2002 37.46 37.52 36.05 36.15 1,300,644 -1.31(-3.50%)
Aug 02, 2002 37.87 38.00 37.08 37.46 1,561,015 -0.58(-1.51%)
Aug 01, 2002 38.45 38.54 37.62 38.04 1,792,523 -0.45(-1.17%)
Jul 31, 2002 37.98 38.84 37.88 38.49 2,355,426 +0.44(+1.17%)
Jul 30, 2002 37.85 38.32 36.99 38.04 1,383,455 -0.15(-0.38%)
Jul 29, 2002 36.46 38.22 36.40 38.19 1,418,816 +2.07(+5.73%)
Jul 26, 2002 35.27 36.12 34.91 36.12 1,218,136 +0.87(+2.46%)
Jul 25, 2002 35.30 35.80 34.14 35.25 1,829,395 -0.12(-0.34%)
Jul 24, 2002 32.92 35.40 32.09 35.37 2,562,302 +2.12(+6.37%)
Jul 23, 2002 34.44 34.44 32.49 33.25 2,715,079 -1.03(-2.99%)
Jul 22, 2002 35.22 35.65 33.82 34.28 2,488,709 -0.95(-2.69%)
Jul 19, 2002 35.73 35.93 35.09 35.22 3,145,303 -2.81(-7.38%)
Jul 17, 2002 38.28 38.81 37.72 38.03 1,719,535 -0.92(-2.36%)
Jul 12, 2002 39.77 39.80 38.78 38.95 1,570,535 -0.91(-2.27%)
Jul 11, 2002 39.47 40.08 39.30 39.86 1,654,706 +0.02(+0.05%)
Jul 10, 2002 41.09 41.16 39.74 39.84 1,797,963 -1.12(-2.75%)
Jul 09, 2002 41.72 41.90 40.96 40.96 1,513,414 -0.65(-1.56%)
Jul 08, 2002 41.29 42.22 41.19 41.61 872,536 +0.45(+1.09%)
Jul 05, 2002 40.37 41.18 40.23 41.16 850,625 +1.28(+3.22%)
Jul 04, 2002 40.43 40.43 39.59 39.88 1,664,075 +0.00(+0.00%)
Jul 03, 2002 40.43 40.43 39.59 39.88 1,664,075 -0.57(-1.41%)
Jul 02, 2002 40.63 40.86 40.38 40.45 1,489,085 -0.23(-0.55%)
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.