Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 31.01 31.01 30.04 30.91 5,900,107 -0.10(-0.31%)
Jul 30, 2002 31.26 31.27 30.23 31.01 7,002,650 -0.28(-0.90%)
Jul 29, 2002 31.97 32.00 30.75 31.29 7,517,788 +0.02(+0.07%)
Jul 26, 2002 31.64 31.65 29.88 31.27 4,569,883 -0.70(-2.19%)
Jul 25, 2002 30.52 31.97 30.01 31.97 6,911,443 +1.30(+4.25%)
Jul 24, 2002 27.92 30.80 27.62 30.66 7,497,505 +1.74(+6.02%)
Jul 23, 2002 28.62 29.70 28.36 28.92 7,533,638 +0.24(+0.83%)
Jul 22, 2002 29.63 29.89 27.98 28.68 7,717,798 -1.03(-3.48%)
Jul 19, 2002 30.44 30.52 29.45 29.72 5,724,275 -1.02(-3.32%)
Jul 18, 2002 32.08 32.09 30.69 30.74 4,870,906 -1.23(-3.84%)
Jul 17, 2002 31.58 32.15 31.38 31.97 8,517,572 +1.54(+5.07%)
Jul 16, 2002 29.82 31.12 29.82 30.43 7,326,374 +0.83(+2.79%)
Jul 15, 2002 29.67 29.68 27.69 29.60 6,997,143 -0.29(-0.97%)
Jul 12, 2002 30.70 30.89 29.13 29.89 4,335,888 -0.76(-2.48%)
Jul 11, 2002 30.37 30.87 29.44 30.65 7,652,382 +0.28(+0.91%)
Jul 10, 2002 32.40 32.53 30.12 30.37 8,823,296 -1.80(-5.60%)
Jul 09, 2002 32.75 33.27 32.08 32.18 3,538,936 -0.66(-2.00%)
Jul 08, 2002 33.29 33.57 32.66 32.83 3,613,755 -0.67(-2.00%)
Jul 05, 2002 32.91 33.65 32.79 33.50 2,425,513 +0.92(+2.81%)
Jul 04, 2002 32.86 33.09 32.14 32.59 4,074,491 +0.00(+0.00%)
Jul 03, 2002 32.86 33.09 32.14 32.59 4,074,491 -0.57(-1.73%)
Jul 02, 2002 33.05 33.34 32.65 33.16 3,866,152 -0.04(-0.13%)
Jul 01, 2002 33.48 33.71 33.17 33.20 4,719,253 -0.30(-0.89%)
Jun 28, 2002 33.02 33.57 32.83 33.50 7,443,372 +0.15(+0.45%)
Jun 27, 2002 32.01 33.41 31.98 33.35 4,534,153 +1.55(+4.87%)
Jun 26, 2002 31.17 32.09 31.17 31.80 4,533,884 -0.11(-0.35%)
Jun 25, 2002 32.24 32.85 31.88 31.91 5,291,076 +0.10(+0.30%)
Jun 24, 2002 31.95 32.51 30.91 31.82 5,039,753 -0.17(-0.54%)
Jun 21, 2002 32.03 32.55 31.82 31.99 4,927,457 -0.60(-1.83%)
Jun 20, 2002 32.11 33.12 32.03 32.59 3,588,636 +0.48(+1.48%)
Jun 19, 2002 32.36 32.83 32.09 32.11 2,640,165 -0.48(-1.48%)
Jun 18, 2002 32.72 32.96 32.31 32.59 2,665,284 -0.16(-0.50%)
Jun 17, 2002 31.67 33.02 31.67 32.76 4,121,639 +1.09(+3.46%)
Jun 14, 2002 31.83 32.01 31.10 31.66 3,408,640 +0.02(+0.07%)
Jun 13, 2002 32.24 32.57 31.56 31.64 3,195,466 -0.99(-3.03%)
Jun 12, 2002 31.73 32.75 31.71 32.63 2,932,322 +0.99(+3.13%)
Jun 11, 2002 32.09 32.61 31.49 31.64 2,444,050 -0.31(-0.98%)
Jun 10, 2002 31.97 32.38 31.89 31.95 2,485,959 +0.12(+0.37%)
Jun 07, 2002 31.24 32.20 31.08 31.83 4,013,104 +0.60(+1.91%)
Jun 06, 2002 31.67 31.84 31.21 31.24 2,369,768 -0.43(-1.36%)
Jun 05, 2002 31.34 31.86 31.17 31.67 2,205,757 +0.51(+1.65%)
Jun 04, 2002 31.17 31.57 30.86 31.16 3,734,111 -0.01(-0.02%)
Jun 03, 2002 32.31 32.66 31.14 31.16 3,931,032 -0.59(-1.85%)
May 31, 2002 32.62 32.82 31.75 31.75 3,490,310 -0.75(-2.31%)
May 30, 2002 31.71 32.90 31.61 32.50 4,113,042 +0.49(+1.54%)
May 29, 2002 31.79 32.38 31.75 32.01 3,930,091 +0.00(+0.00%)
May 28, 2002 32.27 32.27 31.83 32.01 3,263,435 -0.26(-0.81%)
May 27, 2002 32.76 32.76 32.05 32.27 2,952,606 +0.00(+0.00%)
May 24, 2002 32.76 32.76 32.05 32.27 2,952,606 -0.60(-1.81%)
May 23, 2002 32.63 33.13 32.30 32.87 3,531,145 -0.19(-0.59%)
May 22, 2002 32.94 33.20 32.23 33.06 3,278,882 +0.04(+0.14%)
May 21, 2002 33.60 34.06 32.84 33.02 3,503,608 -0.58(-1.73%)
May 20, 2002 33.98 34.27 33.40 33.60 3,278,076 -0.22(-0.64%)
May 17, 2002 33.67 33.95 33.35 33.81 3,248,390 +0.31(+0.93%)
May 16, 2002 33.39 33.63 33.14 33.50 3,052,006 +0.34(+1.01%)
May 15, 2002 33.78 33.78 33.14 33.17 2,968,859 -0.69(-2.05%)
May 14, 2002 33.93 34.05 33.23 33.86 4,610,315 +0.89(+2.71%)
May 13, 2002 32.68 33.22 32.58 32.96 3,240,196 +0.48(+1.49%)
May 10, 2002 33.05 33.31 32.42 32.48 5,728,708 -1.01(-3.00%)
May 09, 2002 33.20 33.68 33.13 33.49 3,239,659 +0.42(+1.28%)
May 08, 2002 32.24 33.31 32.24 33.06 3,790,796 +0.95(+2.94%)
May 07, 2002 32.46 32.64 31.86 32.12 4,880,981 -0.18(-0.55%)
May 06, 2002 33.50 33.66 32.26 32.29 3,383,924 -0.93(-2.80%)
May 03, 2002 33.26 33.58 32.64 33.23 2,846,892 -0.18(-0.53%)
May 02, 2002 33.87 33.87 33.11 33.40 3,515,026 -0.47(-1.38%)
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.