Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 27.82 28.25 27.82 28.08 580,032 -0.17(-0.59%)
Aug 29, 2002 28.19 28.37 27.93 28.25 1,570,539 -0.02(-0.08%)
Aug 28, 2002 28.36 28.37 27.84 28.27 1,765,457 -0.11(-0.38%)
Aug 27, 2002 28.08 28.39 27.80 28.37 1,714,468 -0.09(-0.33%)
Aug 26, 2002 28.73 28.72 27.99 28.47 4,274,032 +0.66(+2.36%)
Aug 23, 2002 27.71 28.06 27.61 27.81 1,664,019 +0.09(+0.32%)
Aug 22, 2002 27.60 27.85 27.58 27.72 501,795 +0.04(+0.15%)
Aug 21, 2002 27.52 27.68 27.36 27.68 1,034,886 +0.07(+0.24%)
Aug 20, 2002 27.39 27.70 27.30 27.61 1,982,767 -0.19(-0.67%)
Aug 16, 2002 27.86 28.04 27.80 27.80 1,597,518 -0.26(-0.92%)
Aug 15, 2002 27.95 28.06 27.70 28.06 1,209,705 +0.10(+0.36%)
Aug 14, 2002 27.61 28.02 27.60 27.96 1,159,391 +0.34(+1.25%)
Aug 13, 2002 27.45 27.78 27.45 27.61 1,197,025 -0.02(-0.08%)
Aug 12, 2002 27.08 27.76 27.08 27.64 1,127,691 +0.99(+3.71%)
Aug 07, 2002 26.73 26.96 26.31 26.65 3,483,568 -0.41(-1.52%)
Aug 06, 2002 26.97 27.74 26.95 27.06 2,484,968 +0.23(+0.87%)
Aug 05, 2002 27.40 27.50 26.62 26.83 2,999,713 -0.57(-2.08%)
Aug 02, 2002 28.17 28.17 27.11 27.40 3,593,235 -0.77(-2.75%)
Aug 01, 2002 28.45 28.73 28.13 28.17 2,380,697 -0.91(-3.14%)
Jul 31, 2002 28.88 29.08 28.37 29.08 2,364,510 +0.21(+0.72%)
Jul 30, 2002 29.17 29.28 28.83 28.88 2,842,969 -0.59(-2.00%)
Jul 29, 2002 29.10 29.46 28.82 29.46 2,273,323 +0.29(+0.98%)
Jul 26, 2002 29.13 29.28 28.55 29.18 6,580,943 +0.16(+0.54%)
Jul 25, 2002 26.61 29.21 27.52 29.02 12,722,681 +5.86(+25.28%)
Jul 24, 2002 22.27 23.33 22.05 23.17 1,291,449 +0.99(+4.46%)
Jul 23, 2002 21.94 22.33 21.82 22.18 1,582,814 +0.83(+3.87%)
Jul 22, 2002 21.28 21.68 20.92 21.35 1,136,864 +0.09(+0.42%)
Jul 19, 2002 22.11 22.24 21.26 21.26 783,044 -1.74(-7.56%)
Jul 17, 2002 22.80 23.39 22.76 23.00 692,532 -0.03(-0.15%)
Jul 12, 2002 23.43 23.63 22.86 23.03 917,261 -0.49(-2.08%)
Jul 11, 2002 22.68 23.59 22.59 23.52 1,702,868 +0.62(+2.69%)
Jul 10, 2002 23.53 23.54 22.76 22.91 936,010 -0.41(-1.75%)
Jul 09, 2002 23.04 23.32 23.04 23.32 1,449,812 +0.27(+1.17%)
Jul 08, 2002 23.14 23.14 23.04 23.04 310,250 -0.19(-0.80%)
Jul 05, 2002 22.94 23.29 22.80 23.23 158,497 +0.29(+1.26%)
Jul 04, 2002 23.21 23.30 22.83 22.94 391,049 +0.00(+0.00%)
Jul 03, 2002 23.21 23.30 22.83 22.94 391,049 -0.26(-1.10%)
Jul 02, 2002 23.39 23.48 23.20 23.20 551,705 -0.23(-0.97%)
Jul 01, 2002 23.24 23.57 23.20 23.42 458,225 +0.26(+1.10%)
Jun 28, 2002 23.65 23.86 23.17 23.17 816,632 -0.54(-2.30%)
Jun 27, 2002 23.40 23.71 23.39 23.71 620,904 +0.29(+1.22%)
Jun 26, 2002 23.09 23.64 23.03 23.43 1,363,616 -0.15(-0.64%)
Jun 25, 2002 23.93 24.17 23.57 23.58 392,533 -0.50(-2.06%)
Jun 21, 2002 24.13 24.37 24.06 24.07 595,545 -0.28(-1.14%)
Jun 20, 2002 24.21 24.51 24.09 24.35 412,362 +0.14(+0.60%)
Jun 19, 2002 24.19 24.45 24.09 24.21 346,940 -0.02(-0.09%)
Jun 18, 2002 24.32 24.41 24.13 24.23 312,003 -0.07(-0.30%)
Jun 17, 2002 23.96 24.39 23.94 24.30 392,533 +0.42(+1.74%)
Jun 14, 2002 23.96 23.98 23.64 23.89 635,338 -0.44(-1.83%)
Jun 12, 2002 24.50 24.61 24.26 24.33 722,747 -0.16(-0.67%)
Jun 11, 2002 24.48 24.74 24.46 24.50 361,104 +0.04(+0.18%)
Jun 10, 2002 24.50 24.56 24.36 24.45 562,496 -0.01(-0.03%)
Jun 07, 2002 24.11 24.68 24.10 24.46 1,107,188 +0.49(+2.03%)
Jun 06, 2002 24.32 24.32 23.95 23.97 619,825 -0.34(-1.40%)
Jun 05, 2002 23.91 24.36 23.76 24.32 536,732 -0.42(-1.69%)
May 31, 2002 24.61 24.82 24.58 24.73 389,431 +0.09(+0.38%)
May 28, 2002 24.82 24.87 24.61 24.64 291,500 -0.17(-0.70%)
May 27, 2002 25.19 25.20 24.82 24.82 311,059 +0.00(+0.00%)
May 24, 2002 25.19 25.20 24.82 24.82 311,059 -0.33(-1.33%)
May 23, 2002 25.25 25.25 25.06 25.15 296,491 -0.08(-0.31%)
May 22, 2002 25.10 25.35 25.08 25.23 483,990 +0.09(+0.34%)
May 21, 2002 25.11 25.35 25.09 25.14 344,782 +0.07(+0.28%)
May 20, 2002 25.35 25.35 25.02 25.07 305,124 -0.28(-1.11%)
May 17, 2002 25.54 25.54 25.26 25.35 526,076 -0.22(-0.87%)
May 16, 2002 25.43 25.71 25.34 25.58 285,430 +0.22(+0.88%)
May 15, 2002 25.37 25.54 25.29 25.35 325,088 -0.06(-0.25%)
May 14, 2002 25.32 25.55 25.22 25.42 508,675 +0.10(+0.38%)
May 13, 2002 25.15 25.35 25.08 25.32 269,647 +0.19(+0.74%)
May 10, 2002 25.26 25.37 25.14 25.14 296,760 -0.11(-0.46%)
May 09, 2002 25.14 25.45 25.14 25.25 148,380 +0.02(+0.09%)
May 08, 2002 25.17 25.36 24.88 25.23 1,018,429 -0.09(-0.34%)
May 07, 2002 25.45 25.66 25.24 25.31 497,479 -0.05(-0.19%)
May 06, 2002 25.32 25.66 25.30 25.36 442,578 -0.01(-0.03%)
May 03, 2002 25.58 25.58 25.32 25.37 345,186 -0.17(-0.67%)
May 02, 2002 25.21 25.54 25.15 25.54 697,253 +0.33(+1.32%)
May 01, 2002 25.06 25.22 25.04 25.21 570,725 +0.00(+0.00%)
Apr 30, 2002 25.24 25.28 25.15 25.21 748,781 +0.00(+0.00%)
Apr 29, 2002 24.98 25.23 24.76 25.21 790,733 +0.17(+0.68%)
Apr 26, 2002 25.28 25.28 24.93 25.04 476,840 -0.21(-0.84%)
Apr 25, 2002 25.17 25.35 25.04 25.25 597,163 +0.04(+0.15%)
Apr 24, 2002 25.33 25.35 25.16 25.21 391,184 -0.03(-0.13%)
Apr 23, 2002 25.34 25.39 25.05 25.24 601,750 -0.08(-0.31%)
Apr 22, 2002 25.29 25.43 25.28 25.32 426,931 +0.04(+0.15%)
Apr 19, 2002 25.06 25.35 25.02 25.28 804,491 +0.00(+0.01%)
Apr 18, 2002 25.58 25.58 24.79 25.28 1,884,431 +0.04(+0.18%)
Apr 17, 2002 25.58 25.64 24.94 25.24 2,360,058 -0.67(-2.60%)
Apr 16, 2002 26.26 26.35 25.79 25.91 1,153,590 -0.40(-1.51%)
Apr 15, 2002 26.58 26.61 26.26 26.31 699,546 -0.27(-1.02%)
Apr 12, 2002 26.61 26.65 26.48 26.58 508,270 +0.03(+0.13%)
Apr 11, 2002 26.45 26.74 26.45 26.54 816,632 +0.11(+0.41%)
Apr 10, 2002 25.91 26.60 25.89 26.44 834,707 +0.55(+2.13%)
Apr 09, 2002 25.84 25.95 25.76 25.88 591,363 +0.01(+0.06%)
Apr 08, 2002 25.72 26.10 25.58 25.87 619,960 +0.08(+0.32%)
Apr 05, 2002 25.76 25.95 25.72 25.79 610,383 +0.03(+0.10%)
Apr 04, 2002 25.49 25.83 25.49 25.76 463,891 +0.29(+1.12%)
Apr 03, 2002 25.64 25.78 25.43 25.48 490,599 -0.23(-0.88%)
Apr 02, 2002 25.41 25.76 25.32 25.70 592,038 +0.26(+1.03%)
Apr 01, 2002 25.41 25.55 25.26 25.44 434,215 +0.03(+0.13%)
Mar 29, 2002 25.51 25.67 25.41 25.41 583,539 +0.00(+0.00%)
Mar 28, 2002 25.51 25.67 25.41 25.41 583,539 -0.17(-0.65%)
Mar 27, 2002 25.78 25.80 25.57 25.57 457,821 -0.02(-0.09%)
Mar 26, 2002 25.00 25.95 24.89 25.59 1,349,587 +0.59(+2.37%)
Mar 25, 2002 25.08 25.14 24.93 25.00 723,287 -0.08(-0.31%)
Mar 22, 2002 25.22 25.22 25.06 25.08 692,667 +0.00(+0.01%)
Mar 21, 2002 24.87 25.17 24.83 25.08 1,047,970 +0.24(+0.95%)
Mar 20, 2002 24.98 25.21 24.78 24.84 1,073,735 -0.14(-0.58%)
Mar 19, 2002 24.96 25.27 24.93 24.98 982,413 -0.03(-0.10%)
Mar 18, 2002 25.29 25.29 24.83 25.01 1,528,588 -0.48(-1.89%)
Mar 15, 2002 25.54 25.56 25.35 25.49 1,602,913 -0.04(-0.16%)
Mar 14, 2002 25.37 25.70 25.37 25.53 887,989 +0.07(+0.29%)
Mar 13, 2002 25.49 25.55 25.41 25.46 658,809 -0.03(-0.12%)
Mar 12, 2002 25.34 25.57 25.25 25.49 1,267,978 +0.07(+0.28%)
Mar 11, 2002 25.52 25.52 25.39 25.42 1,348,373 -0.15(-0.59%)
Mar 08, 2002 25.65 25.69 25.52 25.57 896,218 -0.03(-0.13%)
Mar 07, 2002 25.74 25.77 25.43 25.60 1,225,218 -0.14(-0.53%)
Mar 06, 2002 25.59 25.93 25.58 25.74 1,077,512 +0.06(+0.22%)
Mar 05, 2002 25.84 25.91 25.58 25.68 1,124,723 -0.26(-1.00%)
Mar 04, 2002 26.34 26.35 25.83 25.94 1,179,489 -0.40(-1.51%)
Mar 01, 2002 26.11 26.34 26.04 26.34 581,111 +0.15(+0.58%)
Feb 28, 2002 26.22 26.34 26.05 26.19 900,804 -0.13(-0.48%)
Feb 27, 2002 26.58 26.58 26.14 26.31 1,180,838 -0.27(-1.02%)
Feb 26, 2002 26.67 26.74 26.52 26.58 593,521 -0.13(-0.49%)
Feb 25, 2002 26.52 26.87 26.52 26.71 591,498 +0.16(+0.59%)
Feb 22, 2002 26.21 26.67 26.21 26.56 520,140 +0.33(+1.24%)
Feb 21, 2002 26.15 26.47 26.15 26.23 663,800 -0.14(-0.55%)
Feb 20, 2002 26.15 26.44 25.88 26.38 1,020,318 +0.29(+1.12%)
Feb 19, 2002 26.21 26.30 26.04 26.08 461,733 -0.21(-0.80%)
Feb 18, 2002 25.87 26.50 25.87 26.30 725,715 +0.00(+0.00%)
Feb 15, 2002 25.87 26.50 25.87 26.30 716,273 +0.29(+1.10%)
Feb 14, 2002 25.93 26.13 25.86 26.01 533,225 +0.08(+0.31%)
Feb 13, 2002 25.84 26.03 25.75 25.93 553,459 +0.10(+0.37%)
Feb 12, 2002 25.76 25.92 25.70 25.83 484,394 +0.07(+0.27%)
Feb 11, 2002 25.90 25.98 25.69 25.76 1,015,057 -0.33(-1.25%)
Feb 08, 2002 26.17 26.17 25.88 26.09 540,239 -0.08(-0.31%)
Feb 07, 2002 26.06 26.47 26.06 26.17 1,083,717 +0.21(+0.81%)
Feb 06, 2002 25.85 26.02 25.58 25.96 1,350,936 +0.04(+0.14%)
Feb 05, 2002 25.95 26.09 25.82 25.92 1,097,745 -0.06(-0.24%)
Feb 04, 2002 25.78 26.20 25.78 25.98 901,209 +0.12(+0.47%)
Feb 01, 2002 26.01 26.13 25.84 25.86 907,144 -0.22(-0.85%)
Jan 31, 2002 25.75 26.10 25.75 26.08 660,293 +0.24(+0.93%)
Jan 30, 2002 25.72 26.18 25.71 25.84 1,110,560 +0.13(+0.52%)
Jan 29, 2002 25.74 25.76 25.52 25.71 888,394 +0.06(+0.23%)
Jan 28, 2002 25.43 25.67 25.30 25.65 242,804 +0.29(+1.13%)
Jan 25, 2002 25.22 25.46 25.15 25.36 1,605,206 -0.23(-0.90%)
Jan 24, 2002 25.71 25.80 25.41 25.59 1,278,769 -0.35(-1.36%)
Jan 23, 2002 26.04 26.26 25.85 25.95 789,653 +0.04(+0.16%)
Jan 22, 2002 25.76 26.00 25.67 25.91 535,653 +0.21(+0.84%)
Jan 21, 2002 25.45 25.76 25.45 25.69 583,809 +0.00(+0.00%)
Jan 18, 2002 25.45 25.78 25.45 25.69 570,320 +0.20(+0.78%)
Jan 17, 2002 25.51 25.57 25.13 25.49 506,382 +0.05(+0.20%)
Jan 16, 2002 25.50 25.74 25.39 25.44 480,078 -0.04(-0.17%)
Jan 15, 2002 25.39 25.54 25.29 25.48 80,934 +0.27(+1.07%)
Jan 14, 2002 25.02 25.54 25.02 25.21 752,963 +0.19(+0.77%)
Jan 11, 2002 24.91 25.18 24.87 25.02 704,132 +0.12(+0.48%)
Jan 10, 2002 24.83 25.06 24.83 24.90 648,692 -0.19(-0.77%)
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.