Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 28.78 29.38 28.60 28.89 2,774,508 -0.08(-0.27%)
Aug 29, 2002 28.62 29.46 28.31 28.96 4,656,092 -0.28(-0.96%)
Aug 28, 2002 28.86 29.49 28.36 29.24 5,307,370 +0.39(+1.35%)
Aug 27, 2002 28.91 29.37 28.51 28.86 3,694,125 +0.11(+0.38%)
Aug 26, 2002 28.93 29.04 27.94 28.75 3,883,413 -0.19(-0.65%)
Aug 23, 2002 30.00 30.00 28.75 28.93 4,622,341 -1.07(-3.56%)
Aug 22, 2002 29.30 30.12 29.03 30.00 3,668,716 +0.72(+2.48%)
Aug 21, 2002 29.61 29.95 28.76 29.28 3,846,839 -0.24(-0.82%)
Aug 20, 2002 30.06 30.06 29.40 29.52 3,838,112 -0.48(-1.61%)
Aug 19, 2002 29.23 30.05 29.15 30.00 4,660,455 +0.78(+2.67%)
Aug 16, 2002 29.57 29.88 28.82 29.22 5,999,457 +0.01(+0.03%)
Aug 15, 2002 28.05 29.57 27.59 29.21 9,775,971 +0.89(+3.14%)
Aug 14, 2002 28.70 28.71 26.57 28.33 15,567,405 -0.69(-2.36%)
Aug 13, 2002 31.09 31.10 28.91 29.01 12,400,461 -2.55(-8.07%)
Aug 12, 2002 31.29 31.68 30.82 31.56 3,684,501 -0.39(-1.22%)
Aug 09, 2002 32.03 32.46 31.49 31.95 4,322,176 -0.39(-1.20%)
Aug 08, 2002 31.95 32.42 31.36 32.34 4,884,649 +0.31(+0.97%)
Aug 07, 2002 31.05 32.05 30.94 32.03 4,471,167 +1.32(+4.29%)
Aug 06, 2002 30.40 31.63 30.40 30.71 3,947,707 +0.62(+2.07%)
Aug 05, 2002 30.90 31.38 30.02 30.09 4,037,666 -0.97(-3.11%)
Aug 02, 2002 31.66 31.84 30.47 31.05 3,769,327 -0.61(-1.92%)
Aug 01, 2002 31.95 32.26 31.44 31.66 4,330,132 -0.69(-2.14%)
Jul 31, 2002 32.46 32.46 31.44 32.35 5,636,795 -0.10(-0.31%)
Jul 30, 2002 32.72 32.73 31.64 32.46 6,690,133 -0.30(-0.90%)
Jul 29, 2002 33.46 33.50 32.18 32.75 7,182,281 +0.02(+0.07%)
Jul 26, 2002 33.12 33.13 31.28 32.73 4,365,936 -0.73(-2.19%)
Jul 25, 2002 31.95 33.46 31.41 33.46 6,602,996 +1.36(+4.25%)
Jul 24, 2002 29.22 32.24 28.91 32.10 7,162,903 +1.82(+6.02%)
Jul 23, 2002 29.96 31.09 29.69 30.27 7,197,424 +0.25(+0.83%)
Jul 22, 2002 31.01 31.29 29.28 30.02 7,373,365 -1.08(-3.48%)
Jul 19, 2002 31.86 31.95 30.83 31.11 5,468,810 -1.07(-3.32%)
Jul 18, 2002 33.58 33.59 32.13 32.17 4,653,525 -1.29(-3.84%)
Jul 17, 2002 33.06 33.66 32.84 33.46 8,137,445 +1.61(+5.06%)
Jul 16, 2002 31.21 32.57 31.21 31.85 6,999,409 +0.86(+2.79%)
Jul 15, 2002 31.05 31.07 28.99 30.98 6,684,871 -0.30(-0.97%)
Jul 12, 2002 32.14 32.33 30.49 31.29 4,142,384 -0.79(-2.48%)
Jul 11, 2002 31.79 32.31 30.82 32.08 7,310,868 +0.29(+0.91%)
Jul 10, 2002 33.91 34.05 31.53 31.79 8,429,526 -1.89(-5.60%)
Jul 09, 2002 34.28 34.82 33.58 33.68 3,380,999 -0.69(-2.00%)
Jul 08, 2002 34.85 35.14 34.19 34.36 3,452,479 -0.70(-2.00%)
Jul 05, 2002 34.44 35.22 34.33 35.07 2,317,266 +0.96(+2.81%)
Jul 04, 2002 34.40 34.64 33.64 34.11 3,892,653 +0.00(+0.00%)
Jul 03, 2002 34.40 34.64 33.64 34.11 3,892,653 -0.60(-1.73%)
Jul 02, 2002 34.60 34.89 34.18 34.71 3,693,612 -0.05(-0.13%)
Jul 01, 2002 35.04 35.28 34.72 34.75 4,508,640 -0.31(-0.89%)
Jun 28, 2002 34.56 35.14 34.36 35.07 7,111,185 +0.16(+0.45%)
Jun 27, 2002 33.51 34.97 33.48 34.91 4,331,800 +1.62(+4.87%)
Jun 26, 2002 32.63 33.59 32.63 33.29 4,331,544 -0.12(-0.35%)
Jun 25, 2002 33.74 34.38 33.37 33.41 5,054,944 +0.10(+0.30%)
Jun 24, 2002 33.44 34.03 32.35 33.30 4,814,837 -0.18(-0.54%)
Jun 21, 2002 33.53 34.07 33.30 33.48 4,707,553 -0.62(-1.83%)
Jun 20, 2002 33.61 34.67 33.52 34.11 3,428,481 +0.50(+1.48%)
Jun 19, 2002 33.87 34.36 33.59 33.61 2,522,338 -0.51(-1.48%)
Jun 18, 2002 34.25 34.50 33.82 34.12 2,546,336 -0.17(-0.50%)
Jun 17, 2002 33.15 34.56 33.15 34.29 3,937,697 +1.15(+3.46%)
Jun 14, 2002 33.31 33.51 32.56 33.14 3,256,518 +0.02(+0.07%)
Jun 13, 2002 33.74 34.09 33.03 33.12 3,052,857 -1.04(-3.03%)
Jun 12, 2002 33.21 34.28 33.20 34.15 2,801,457 +1.04(+3.13%)
Jun 11, 2002 33.59 34.13 32.96 33.12 2,334,976 -0.33(-0.98%)
Jun 10, 2002 33.47 33.90 33.37 33.44 2,375,015 +0.12(+0.37%)
Jun 07, 2002 32.70 33.70 32.53 33.32 3,834,006 +0.62(+1.91%)
Jun 06, 2002 33.15 33.33 32.67 32.70 2,264,009 -0.45(-1.36%)
Jun 05, 2002 32.81 33.34 32.63 33.15 2,107,317 +0.54(+1.65%)
Jun 04, 2002 32.63 33.04 32.30 32.61 3,567,463 -0.01(-0.02%)
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.