Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 25.61 25.92 24.72 25.41 5,515,131 -0.42(-1.64%)
Sep 27, 2002 27.02 27.02 25.80 25.83 4,685,134 -1.38(-5.06%)
Sep 26, 2002 26.66 27.24 26.47 27.21 3,127,497 +0.85(+3.22%)
Sep 25, 2002 26.13 26.43 25.68 26.36 4,900,055 +0.34(+1.29%)
Sep 24, 2002 26.15 26.58 25.80 26.03 4,999,859 -0.33(-1.24%)
Sep 23, 2002 26.73 26.80 25.95 26.35 4,873,593 -0.80(-2.96%)
Sep 20, 2002 26.73 27.36 26.54 27.16 6,856,101 +0.71(+2.70%)
Sep 19, 2002 26.80 27.32 26.39 26.44 4,180,877 -0.93(-3.40%)
Sep 18, 2002 26.87 27.66 26.81 27.37 4,594,733 +0.36(+1.32%)
Sep 17, 2002 27.84 27.98 26.85 27.02 5,073,335 -0.70(-2.52%)
Sep 16, 2002 26.73 27.85 26.73 27.72 4,455,035 +1.23(+4.64%)
Sep 13, 2002 26.70 26.93 26.06 26.49 4,809,923 -0.65(-2.39%)
Sep 12, 2002 27.46 27.63 27.06 27.14 3,926,465 -0.47(-1.70%)
Sep 11, 2002 27.87 28.14 27.49 27.60 3,317,165 -0.07(-0.27%)
Sep 10, 2002 27.77 28.13 27.21 27.68 3,515,160 -0.13(-0.45%)
Sep 09, 2002 27.70 28.11 27.17 27.81 4,296,531 +0.10(+0.38%)
Sep 06, 2002 27.23 28.03 27.20 27.70 3,228,510 +0.88(+3.28%)
Sep 05, 2002 27.14 27.51 26.80 26.82 3,990,538 -0.61(-2.23%)
Sep 04, 2002 26.43 27.59 26.24 27.43 3,851,914 +1.03(+3.92%)
Sep 03, 2002 27.40 27.43 26.23 26.40 4,790,848 -1.20(-4.34%)
Aug 30, 2002 27.49 28.07 27.32 27.60 2,904,114 -0.07(-0.27%)
Aug 29, 2002 27.34 28.14 27.05 27.67 4,873,593 -0.27(-0.96%)
Aug 28, 2002 27.57 28.18 27.10 27.94 5,555,294 +0.37(+1.35%)
Aug 27, 2002 27.62 28.06 27.24 27.57 3,866,690 +0.10(+0.38%)
Aug 26, 2002 27.64 27.75 26.69 27.46 4,064,820 -0.18(-0.65%)
Aug 23, 2002 28.66 28.66 27.47 27.64 4,838,265 -1.02(-3.56%)
Aug 22, 2002 27.99 28.77 27.74 28.66 3,840,093 +0.69(+2.48%)
Aug 21, 2002 28.29 28.61 27.48 27.97 4,026,537 -0.23(-0.82%)
Aug 20, 2002 28.71 28.71 28.09 28.20 4,017,403 -0.46(-1.61%)
Aug 19, 2002 27.92 28.71 27.85 28.66 4,878,160 +0.74(+2.67%)
Aug 16, 2002 28.25 28.55 27.54 27.92 6,279,711 +0.01(+0.03%)
Aug 15, 2002 26.80 28.25 26.35 27.91 10,232,638 +0.85(+3.14%)
Aug 14, 2002 27.42 27.43 25.39 27.06 16,294,608 -0.66(-2.36%)
Aug 13, 2002 29.70 29.71 27.62 27.72 12,979,726 -2.43(-8.07%)
Aug 12, 2002 29.89 30.26 29.44 30.15 3,856,615 -0.37(-1.22%)
Aug 09, 2002 30.60 31.01 30.08 30.52 4,524,078 -0.37(-1.20%)
Aug 08, 2002 30.52 30.97 29.96 30.90 5,112,826 +0.30(+0.97%)
Aug 07, 2002 29.67 30.62 29.56 30.60 4,680,030 +1.26(+4.29%)
Aug 06, 2002 29.04 30.22 29.04 29.34 4,132,117 +0.60(+2.07%)
Aug 05, 2002 29.52 29.98 28.68 28.74 4,226,279 -0.92(-3.11%)
Aug 02, 2002 30.25 30.42 29.11 29.67 3,945,404 -0.58(-1.92%)
Aug 01, 2002 30.52 30.82 30.04 30.25 4,532,406 -0.66(-2.14%)
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%)
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.