Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 34.21 34.23 32.23 33.01 52,298,908 -1.05(-3.08%)
Oct 30, 2002 34.62 35.25 33.89 34.06 17,907,776 -0.45(-1.31%)
Oct 29, 2002 34.89 35.28 33.93 34.52 19,109,930 -0.28(-0.79%)
Oct 28, 2002 35.52 35.72 34.62 34.79 17,198,634 -0.51(-1.45%)
Oct 25, 2002 34.62 35.52 34.62 35.30 17,820,054 +0.79(+2.28%)
Oct 24, 2002 35.81 35.82 34.50 34.52 33,889,836 -0.94(-2.64%)
Oct 23, 2002 35.42 35.57 34.53 35.45 25,906,668 +0.14(+0.40%)
Oct 22, 2002 35.35 35.84 35.00 35.31 18,269,946 -0.41(-1.15%)
Oct 21, 2002 35.56 35.94 35.09 35.72 19,193,280 -0.07(-0.20%)
Oct 18, 2002 35.49 36.14 35.13 35.79 20,442,116 +0.23(+0.66%)
Oct 17, 2002 36.44 36.87 34.99 35.56 24,441,180 -0.16(-0.46%)
Oct 16, 2002 35.35 36.52 35.33 35.72 22,061,300 -0.07(-0.20%)
Oct 15, 2002 35.45 35.81 35.00 35.79 28,477,252 +0.91(+2.62%)
Oct 14, 2002 34.20 35.08 34.11 34.88 19,934,824 +0.78(+2.29%)
Oct 11, 2002 34.57 34.94 33.72 34.10 28,684,710 -0.11(-0.31%)
Oct 10, 2002 32.30 34.23 32.19 34.21 31,685,724 +1.86(+5.74%)
Oct 09, 2002 32.15 32.89 32.09 32.35 25,064,286 -0.12(-0.37%)
Oct 08, 2002 31.95 32.86 31.91 32.47 31,320,642 +0.77(+2.44%)
Oct 07, 2002 30.70 32.20 30.60 31.70 25,640,966 +0.74(+2.38%)
Oct 04, 2002 32.58 32.67 30.90 30.96 26,276,736 -1.48(-4.57%)
Oct 03, 2002 31.57 32.92 31.56 32.44 20,804,566 +0.71(+2.23%)
Oct 02, 2002 31.48 32.60 31.48 31.73 27,122,926 +0.13(+0.43%)
Oct 01, 2002 29.86 31.87 29.77 31.60 29,480,270 +2.03(+6.86%)
Sep 30, 2002 29.40 30.45 28.91 29.57 31,066,306 -0.21(-0.71%)
Sep 27, 2002 30.72 31.73 29.55 29.78 27,031,960 -1.18(-3.80%)
Sep 26, 2002 31.48 31.65 30.38 30.96 19,799,434 -0.28(-0.91%)
Sep 25, 2002 30.38 31.45 29.77 31.24 24,318,934 +1.41(+4.73%)
Sep 24, 2002 27.89 30.35 27.83 29.83 30,875,920 +1.46(+5.15%)
Sep 23, 2002 29.30 29.48 27.74 28.37 23,480,784 -1.21(-4.10%)
Sep 20, 2002 29.99 30.09 28.75 29.58 32,801,848 -0.21(-0.69%)
Sep 19, 2002 31.62 31.88 29.72 29.79 37,570,976 -2.46(-7.63%)
Sep 18, 2002 31.70 32.48 31.10 32.25 19,059,582 +0.22(+0.69%)
Sep 17, 2002 32.55 32.92 31.89 32.03 14,686,680 -0.09(-0.26%)
Sep 16, 2002 32.17 32.43 31.70 32.11 10,621,376 -0.27(-0.83%)
Sep 13, 2002 31.78 32.63 31.55 32.38 15,604,589 +0.42(+1.31%)
Sep 12, 2002 32.29 32.48 31.84 31.96 12,504,572 -0.40(-1.25%)
Sep 11, 2002 32.84 33.39 32.35 32.37 11,868,519 -0.28(-0.87%)
Sep 10, 2002 31.97 32.84 31.84 32.65 16,842,056 +0.33(+1.03%)
Sep 09, 2002 31.48 32.50 31.07 32.32 17,224,196 +0.59(+1.85%)
Sep 06, 2002 31.28 32.30 31.28 31.73 14,655,022 +1.10(+3.59%)
Sep 05, 2002 30.91 31.36 30.62 30.63 17,360,574 -0.65(-2.09%)
Sep 04, 2002 30.70 31.70 30.37 31.28 18,287,292 +0.84(+2.75%)
Sep 03, 2002 31.87 31.92 30.43 30.45 20,751,256 -1.48(-4.64%)
Aug 30, 2002 32.21 33.01 31.91 31.93 13,649,326 -0.25(-0.77%)
Aug 29, 2002 31.94 32.89 31.69 32.18 15,827,419 +0.14(+0.44%)
Aug 28, 2002 32.26 32.69 31.91 32.04 17,306,982 -0.02(-0.07%)
Aug 27, 2002 33.33 33.45 32.05 32.06 15,506,352 -1.16(-3.48%)
Aug 26, 2002 33.71 33.75 32.21 33.21 15,924,448 -0.30(-0.91%)
Aug 23, 2002 34.26 34.67 33.40 33.52 15,371,463 -0.90(-2.62%)
Aug 22, 2002 33.78 34.69 33.33 34.42 16,560,219 +0.60(+1.76%)
Aug 21, 2002 33.47 34.00 33.04 33.82 15,307,803 +0.73(+2.21%)
Aug 20, 2002 32.63 33.58 32.49 33.09 16,439,919 -0.61(-1.81%)
Aug 16, 2002 33.67 34.19 33.17 33.70 15,608,114 -0.19(-0.56%)
Aug 15, 2002 33.62 34.50 33.09 33.89 18,812,918 +0.19(+0.57%)
Aug 14, 2002 32.33 33.94 31.91 33.70 23,326,072 +1.34(+4.14%)
Aug 13, 2002 33.67 33.98 32.25 32.36 20,130,718 -1.66(-4.87%)
Aug 12, 2002 33.33 34.20 33.11 34.02 13,514,923 +1.60(+4.94%)
Aug 07, 2002 31.97 32.51 31.29 32.42 21,438,276 +1.06(+3.37%)
Aug 06, 2002 30.43 31.62 30.24 31.36 23,154,436 +1.43(+4.76%)
Aug 05, 2002 30.64 31.26 29.77 29.94 21,301,562 -0.91(-2.96%)
Aug 02, 2002 30.92 31.63 30.21 30.85 22,056,786 +0.08(+0.25%)
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.