Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 29.58 30.64 29.09 29.75 30,873,398 -0.21(-0.71%)
Sep 27, 2002 30.92 31.93 29.73 29.97 26,864,104 -1.19(-3.80%)
Sep 26, 2002 31.68 31.85 30.57 31.15 19,676,488 -0.28(-0.91%)
Sep 25, 2002 30.57 31.64 29.95 31.44 24,167,924 +1.42(+4.73%)
Sep 24, 2002 28.06 30.54 28.00 30.02 30,684,194 +1.47(+5.15%)
Sep 23, 2002 29.48 29.67 27.91 28.55 23,334,978 -1.22(-4.10%)
Sep 20, 2002 30.18 30.28 28.93 29.77 32,598,162 -0.21(-0.69%)
Sep 19, 2002 31.82 32.08 29.91 29.97 37,337,676 -2.48(-7.63%)
Sep 18, 2002 31.90 32.69 31.29 32.45 18,941,230 +0.22(+0.69%)
Sep 17, 2002 32.75 33.13 32.09 32.23 14,595,482 -0.09(-0.26%)
Sep 16, 2002 32.37 32.64 31.89 32.31 10,555,422 -0.27(-0.83%)
Sep 13, 2002 31.98 32.83 31.75 32.59 15,507,691 +0.42(+1.31%)
Sep 12, 2002 32.49 32.68 32.04 32.16 12,426,924 -0.41(-1.25%)
Sep 11, 2002 33.05 33.60 32.56 32.57 11,794,821 -0.29(-0.87%)
Sep 10, 2002 32.17 33.05 32.04 32.86 16,737,473 +0.34(+1.03%)
Sep 09, 2002 31.68 32.71 31.27 32.52 17,117,242 +0.59(+1.85%)
Sep 06, 2002 31.47 32.50 31.47 31.93 14,564,021 +1.11(+3.59%)
Sep 05, 2002 31.11 31.56 30.82 30.82 17,252,772 -0.66(-2.09%)
Sep 04, 2002 30.89 31.90 30.56 31.48 18,173,736 +0.84(+2.75%)
Sep 03, 2002 32.06 32.12 30.62 30.64 20,622,400 -1.49(-4.64%)
Aug 30, 2002 32.41 33.21 32.11 32.13 13,564,569 -0.25(-0.77%)
Aug 29, 2002 32.14 33.09 31.89 32.38 15,729,137 +0.14(+0.44%)
Aug 28, 2002 32.46 32.90 32.11 32.24 17,199,512 -0.02(-0.07%)
Aug 27, 2002 33.53 33.66 32.25 32.26 15,410,064 -1.16(-3.48%)
Aug 26, 2002 33.92 33.96 32.41 33.42 15,825,564 -0.31(-0.91%)
Aug 23, 2002 34.48 34.89 33.61 33.73 15,276,013 -0.91(-2.62%)
Aug 22, 2002 33.99 34.91 33.54 34.63 16,457,387 +0.60(+1.76%)
Aug 21, 2002 33.68 34.21 33.25 34.03 15,212,748 +0.73(+2.21%)
Aug 20, 2002 32.83 33.79 32.69 33.30 16,337,834 -0.61(-1.81%)
Aug 16, 2002 33.88 34.40 33.38 33.91 15,511,195 -0.19(-0.57%)
Aug 15, 2002 33.83 34.71 33.30 34.10 18,696,098 +0.19(+0.57%)
Aug 14, 2002 32.54 34.15 32.11 33.91 23,181,226 +1.35(+4.14%)
Aug 13, 2002 33.88 34.19 32.45 32.56 20,005,714 -1.67(-4.88%)
Aug 12, 2002 33.54 34.41 33.32 34.23 13,431,001 +1.61(+4.94%)
Aug 07, 2002 32.17 32.71 31.49 32.62 21,305,154 +1.06(+3.37%)
Aug 06, 2002 30.62 31.81 30.43 31.56 23,010,658 +1.43(+4.76%)
Aug 05, 2002 30.83 31.45 29.96 30.12 21,169,288 -0.92(-2.96%)
Aug 02, 2002 31.12 31.83 30.40 31.04 21,919,824 +0.08(+0.25%)
Aug 01, 2002 32.67 32.72 30.89 30.97 22,105,530 -1.60(-4.91%)
Jul 31, 2002 30.67 33.18 30.64 32.56 47,224,256 +0.11(+0.33%)
Jul 30, 2002 30.97 33.28 30.94 32.46 35,199,176 +1.05(+3.34%)
Jul 29, 2002 31.25 31.57 30.32 31.41 29,390,134 +0.46(+1.48%)
Jul 26, 2002 29.82 30.95 29.09 30.95 24,203,804 +1.03(+3.43%)
Jul 25, 2002 28.97 30.22 28.75 29.92 60,482,600 +3.46(+13.08%)
Jul 24, 2002 24.76 28.45 24.41 26.46 36,038,988 +1.06(+4.19%)
Jul 23, 2002 25.24 25.76 24.82 25.40 38,649,720 +0.23(+0.91%)
Jul 22, 2002 25.56 26.33 25.16 25.17 33,918,292 -0.13(-0.51%)
Jul 19, 2002 24.29 25.56 23.83 25.30 38,492,280 -1.17(-4.42%)
Jul 17, 2002 24.93 26.48 24.88 26.47 40,584,104 +2.00(+8.16%)
Jul 12, 2002 24.92 25.31 23.78 24.47 23,197,484 -0.08(-0.32%)
Jul 11, 2002 23.16 24.68 23.01 24.55 29,361,962 +1.34(+5.78%)
Jul 10, 2002 25.01 25.06 23.18 23.21 26,485,542 -1.71(-6.87%)
Jul 09, 2002 25.84 26.37 24.65 24.92 18,082,214 -0.91(-3.54%)
Jul 08, 2002 27.16 27.16 25.57 25.84 17,065,944 -1.33(-4.89%)
Jul 05, 2002 26.09 27.24 26.03 27.16 9,072,432 +1.60(+6.25%)
Jul 04, 2002 26.10 26.22 24.54 25.56 27,801,186 +0.00(+0.00%)
Jul 03, 2002 26.10 26.22 24.54 25.56 27,781,144 -0.80(-3.03%)
Jul 02, 2002 27.42 27.47 26.14 26.36 24,418,524 -1.01(-3.68%)
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.