Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 28.37 29.04 27.77 28.51 1,857,300 -0.10(-0.35%)
Sep 27, 2002 28.83 29.35 28.46 28.61 2,651,700 -0.30(-1.04%)
Sep 26, 2002 27.70 29.02 27.56 28.91 2,509,100 +1.85(+6.84%)
Sep 25, 2002 26.94 28.13 26.59 27.06 3,216,200 +0.47(+1.77%)
Sep 24, 2002 25.75 26.82 25.56 26.59 3,750,500 -0.03(-0.11%)
Sep 23, 2002 27.25 27.66 25.89 26.62 4,399,000 -1.26(-4.52%)
Sep 20, 2002 29.26 28.19 27.09 27.88 4,935,200 -1.37(-4.68%)
Sep 19, 2002 29.10 30.00 28.97 29.25 2,727,900 -0.21(-0.71%)
Sep 18, 2002 28.00 29.84 27.86 29.46 3,610,300 +1.46(+5.21%)
Sep 17, 2002 29.39 29.70 27.75 28.00 3,007,800 -1.39(-4.73%)
Sep 16, 2002 28.75 29.42 28.61 29.39 2,040,200 -0.01(-0.03%)
Sep 13, 2002 28.95 29.72 28.55 29.40 2,682,000 +0.14(+0.48%)
Sep 12, 2002 30.00 30.04 29.00 29.26 2,682,500 -0.74(-2.47%)
Sep 11, 2002 30.75 31.00 29.79 30.00 3,158,200 -0.75(-2.44%)
Sep 10, 2002 32.30 32.30 30.40 30.75 3,604,100 -1.62(-5.00%)
Sep 09, 2002 32.70 32.71 32.11 32.37 1,750,400 -0.46(-1.40%)
Sep 06, 2002 33.10 33.25 32.52 32.83 1,680,400 +0.05(+0.15%)
Sep 05, 2002 31.80 32.89 31.50 32.78 1,802,800 +0.76(+2.37%)
Sep 04, 2002 32.35 32.45 31.75 32.02 2,613,800 -0.36(-1.11%)
Sep 03, 2002 33.25 33.65 32.18 32.38 2,438,300 -1.72(-5.04%)
Aug 30, 2002 34.00 34.75 33.05 34.10 2,785,900 -0.83(-2.38%)
Aug 29, 2002 36.10 36.11 34.68 34.93 1,896,700 -1.35(-3.72%)
Aug 28, 2002 36.33 36.60 35.88 36.28 1,889,200 -0.14(-0.38%)
Aug 27, 2002 36.40 36.79 36.21 36.42 2,473,500 +0.06(+0.17%)
Aug 26, 2002 35.20 36.36 35.20 36.36 1,583,200 +1.19(+3.38%)
Aug 23, 2002 35.76 35.77 34.76 35.17 1,445,800 -0.59(-1.65%)
Aug 22, 2002 34.50 35.97 34.50 35.76 1,700,000 +1.38(+4.01%)
Aug 21, 2002 33.90 34.68 33.45 34.38 1,584,100 +1.10(+3.31%)
Aug 20, 2002 32.65 33.60 32.56 33.28 1,263,700 +1.14(+3.55%)
Aug 16, 2002 32.55 32.55 31.91 32.14 1,537,300 -0.56(-1.71%)
Aug 15, 2002 33.00 33.44 32.34 32.70 943,700 -0.20(-0.61%)
Aug 14, 2002 32.22 32.80 31.82 32.90 1,359,300 +0.90(+2.81%)
Aug 13, 2002 32.89 32.98 31.90 32.00 1,339,500 -1.00(-3.03%)
Aug 12, 2002 32.30 33.04 32.01 33.00 1,413,700 +1.41(+4.46%)
Aug 07, 2002 32.05 32.15 31.10 31.59 2,104,300 -0.61(-1.89%)
Aug 06, 2002 32.00 32.45 31.55 32.20 3,471,800 +1.00(+3.21%)
Aug 05, 2002 31.25 32.00 30.89 31.20 2,472,300 +0.14(+0.45%)
Aug 02, 2002 32.25 32.26 30.55 31.06 2,488,200 -1.35(-4.17%)
Aug 01, 2002 33.00 33.62 31.90 32.41 2,753,200 -0.50(-1.52%)
Jul 31, 2002 33.55 34.52 31.75 32.91 1,380,000 -0.45(-1.35%)
Jul 30, 2002 30.83 33.62 30.67 33.36 3,359,600 +2.69(+8.77%)
Jul 29, 2002 30.00 30.77 29.51 30.67 2,888,800 +1.37(+4.68%)
Jul 26, 2002 30.75 30.75 29.01 29.30 4,170,400 -0.20(-0.68%)
Jul 25, 2002 27.40 29.85 26.80 29.50 4,729,700 +3.19(+12.12%)
Jul 24, 2002 23.50 26.52 23.38 26.31 5,020,100 +2.80(+11.91%)
Jul 23, 2002 26.25 26.79 22.74 23.51 7,094,800 -2.51(-9.65%)
Jul 22, 2002 28.00 28.10 26.00 26.02 5,578,000 -2.28(-8.06%)
Jul 19, 2002 30.21 30.45 28.15 28.30 6,864,800 -6.15(-17.85%)
Jul 17, 2002 36.10 36.42 34.35 34.45 2,669,800 -1.06(-2.99%)
Jul 12, 2002 37.12 37.15 35.18 35.51 2,275,300 -1.53(-4.13%)
Jul 11, 2002 35.25 37.31 35.00 37.04 2,649,600 +1.77(+5.02%)
Jul 10, 2002 37.20 37.40 34.55 35.27 1,710,000 -1.68(-4.55%)
Jul 09, 2002 38.90 38.98 36.95 36.95 1,891,900 -1.78(-4.60%)
Jul 08, 2002 38.95 39.11 38.50 38.73 1,198,000 -0.15(-0.39%)
Jul 05, 2002 38.23 39.00 37.75 38.88 590,900 +0.65(+1.70%)
Jul 04, 2002 38.48 38.90 37.97 38.23 1,679,800 +0.00(+0.00%)
Jul 03, 2002 38.48 38.90 37.97 38.23 1,679,800 -0.25(-0.65%)
Jul 02, 2002 39.35 39.36 38.21 38.48 2,412,700 -1.11(-2.80%)
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.