Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 29.24 30.29 29.05 29.95 2,541,900 +0.73(+2.50%)
Aug 29, 2002 28.85 29.70 28.69 29.22 3,083,900 -0.18(-0.61%)
Aug 28, 2002 29.55 29.73 28.78 29.40 3,704,000 -0.15(-0.51%)
Aug 27, 2002 30.50 30.71 29.20 29.55 4,152,600 -0.74(-2.44%)
Aug 26, 2002 30.58 30.65 29.75 30.29 3,245,700 -0.06(-0.20%)
Aug 23, 2002 31.35 31.35 30.12 30.35 2,960,900 -1.00(-3.19%)
Aug 22, 2002 31.00 31.50 30.65 31.35 2,868,700 +0.60(+1.95%)
Aug 21, 2002 30.90 31.18 30.25 30.75 3,079,800 +0.11(+0.36%)
Aug 20, 2002 31.65 31.70 30.63 30.64 3,075,600 -1.28(-4.01%)
Aug 19, 2002 31.65 32.37 31.43 31.92 2,959,000 +0.12(+0.38%)
Aug 16, 2002 32.10 32.30 31.30 31.80 3,699,000 -0.33(-1.03%)
Aug 15, 2002 30.95 32.20 30.40 32.13 3,838,500 +1.30(+4.22%)
Aug 14, 2002 30.00 31.01 29.30 30.83 5,310,900 +0.63(+2.09%)
Aug 13, 2002 32.00 32.09 30.20 30.20 4,458,600 -2.44(-7.48%)
Aug 12, 2002 32.05 32.95 32.00 32.64 2,777,400 -0.11(-0.34%)
Aug 09, 2002 33.35 33.36 32.56 32.75 5,302,900 -1.12(-3.31%)
Aug 08, 2002 32.05 33.87 31.10 33.87 4,053,100 +2.13(+6.71%)
Aug 07, 2002 31.25 32.00 30.15 31.74 3,173,700 +1.34(+4.41%)
Aug 06, 2002 29.08 31.00 29.08 30.40 3,146,900 +1.50(+5.19%)
Aug 05, 2002 30.52 31.09 28.60 28.90 3,091,400 -1.45(-4.78%)
Aug 02, 2002 31.55 31.75 30.10 30.35 2,741,700 -1.15(-3.65%)
Aug 01, 2002 32.36 32.84 31.47 31.50 2,138,200 -0.86(-2.66%)
Jul 31, 2002 32.90 32.90 31.27 32.36 2,985,500 -0.67(-2.03%)
Jul 30, 2002 32.87 33.49 32.15 33.03 2,991,700 -0.09(-0.27%)
Jul 29, 2002 31.45 33.40 31.45 33.12 3,372,900 +2.47(+8.06%)
Jul 26, 2002 30.75 31.20 29.85 30.65 3,485,800 -0.10(-0.33%)
Jul 25, 2002 30.05 31.45 29.99 30.75 5,161,200 +0.00(+0.00%)
Jul 24, 2002 27.55 30.88 27.55 30.75 5,142,100 +2.25(+7.89%)
Jul 23, 2002 29.90 30.25 28.50 28.50 3,946,200 -1.05(-3.55%)
Jul 22, 2002 29.96 30.99 28.58 29.55 4,696,800 -0.66(-2.18%)
Jul 19, 2002 31.75 31.80 30.12 30.21 3,846,500 -1.82(-5.68%)
Jul 18, 2002 31.60 32.70 31.42 32.03 3,013,200 +0.93(+2.99%)
Jul 17, 2002 33.25 33.45 30.50 31.10 7,134,600 -0.90(-2.81%)
Jul 16, 2002 32.25 32.80 31.76 32.00 3,707,400 -0.25(-0.78%)
Jul 15, 2002 32.57 32.75 31.38 32.25 4,241,600 -0.32(-0.98%)
Jul 12, 2002 33.30 33.91 32.20 32.57 2,957,900 -0.56(-1.69%)
Jul 11, 2002 33.45 33.60 32.00 33.13 3,934,900 -0.40(-1.19%)
Jul 10, 2002 35.24 35.25 33.25 33.53 3,115,700 -1.31(-3.76%)
Jul 09, 2002 36.15 36.42 34.57 34.84 2,644,300 -1.11(-3.09%)
Jul 08, 2002 36.25 36.78 35.52 35.95 2,520,700 -0.55(-1.51%)
Jul 05, 2002 34.33 36.50 34.23 36.50 1,805,400 +2.31(+6.76%)
Jul 04, 2002 33.55 34.19 33.40 34.19 90,000 +0.00(+0.00%)
Jul 03, 2002 33.55 34.19 33.40 34.19 3,059,500 +0.64(+1.91%)
Jul 02, 2002 34.32 34.80 33.36 33.55 3,139,100 -0.77(-2.24%)
Jul 01, 2002 35.23 35.42 34.26 34.32 2,508,500 -0.91(-2.58%)
Jun 28, 2002 35.50 35.74 35.15 35.23 3,732,900 -0.07(-0.20%)
Jun 27, 2002 35.55 36.19 34.91 35.30 2,706,000 +0.24(+0.68%)
Jun 26, 2002 34.00 35.31 33.97 35.06 3,067,700 +0.21(+0.60%)
Jun 25, 2002 36.25 36.70 34.85 34.85 2,944,600 -0.67(-1.89%)
Jun 24, 2002 35.45 36.50 34.80 35.52 2,167,400 +0.07(+0.20%)
Jun 21, 2002 35.45 36.20 35.19 35.45 3,362,900 -0.61(-1.69%)
Jun 20, 2002 36.10 36.84 35.82 36.06 2,928,300 -0.31(-0.85%)
Jun 19, 2002 37.02 37.55 36.10 36.37 2,723,300 -0.87(-2.34%)
Jun 18, 2002 36.99 37.54 36.68 37.24 1,553,600 +0.25(+0.68%)
Jun 17, 2002 36.15 37.00 36.03 36.99 2,340,600 +1.39(+3.90%)
Jun 14, 2002 36.07 36.07 34.99 35.60 2,654,600 -0.47(-1.30%)
Jun 13, 2002 36.30 36.99 35.98 36.07 1,744,300 -0.78(-2.12%)
Jun 12, 2002 36.40 36.91 35.60 36.85 2,790,600 +0.45(+1.24%)
Jun 11, 2002 37.30 37.92 36.32 36.40 3,445,900 -0.36(-0.98%)
Jun 10, 2002 36.71 37.30 36.35 36.76 2,846,900 +0.05(+0.14%)
Jun 07, 2002 35.50 37.18 35.14 36.71 2,827,700 +0.52(+1.44%)
Jun 06, 2002 37.10 37.10 36.00 36.19 2,127,400 -0.81(-2.19%)
Jun 05, 2002 36.50 37.32 36.45 37.00 3,410,800 +0.66(+1.82%)
Jun 04, 2002 37.85 38.10 36.10 36.34 4,076,400 -1.21(-3.22%)
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.