Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2002 29.57 29.66 27.36 27.37 22,470,076 -2.51(-8.41%)
Jun 28, 2002 29.66 30.68 29.44 29.88 17,672,820 +0.28(+0.94%)
Jun 27, 2002 29.61 29.86 28.88 29.60 19,444,390 +0.49(+1.67%)
Jun 26, 2002 27.88 29.60 27.83 29.12 26,639,994 +0.11(+0.37%)
Jun 25, 2002 30.07 30.32 28.72 29.01 21,128,224 +0.15(+0.52%)
Jun 21, 2002 29.07 29.97 28.67 28.86 25,985,466 -0.62(-2.11%)
Jun 20, 2002 30.26 30.57 29.08 29.48 26,855,134 -1.22(-3.97%)
Jun 19, 2002 30.84 31.49 30.41 30.70 22,226,484 -0.16(-0.51%)
Jun 18, 2002 30.05 31.54 29.85 30.86 32,711,408 +0.39(+1.29%)
Jun 17, 2002 29.75 30.67 29.47 30.47 39,914,580 +1.80(+6.27%)
Jun 14, 2002 26.33 29.00 26.26 28.67 33,128,652 +1.43(+5.27%)
Jun 12, 2002 27.58 27.94 26.21 27.23 34,322,640 -0.41(-1.50%)
Jun 11, 2002 30.04 30.14 27.26 27.65 34,002,384 -2.18(-7.32%)
Jun 10, 2002 29.61 30.22 29.40 29.83 16,318,353 +0.40(+1.36%)
Jun 07, 2002 29.02 29.70 28.90 29.43 27,832,440 -1.10(-3.60%)
Jun 06, 2002 32.16 32.26 30.51 30.53 16,699,717 -1.94(-5.98%)
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.