Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 37.60 37.65 36.89 37.10 23,706,284 -0.36(-0.97%)
Oct 30, 2002 37.07 37.50 36.92 37.47 113,795 +0.46(+1.25%)
Oct 29, 2002 37.26 37.26 36.39 37.01 1,250,425 -0.18(-0.49%)
Oct 28, 2002 38.02 38.05 37.09 37.19 3,370,638 -0.43(-1.15%)
Oct 25, 2002 36.85 37.62 36.70 37.62 1,434,798 +0.71(+1.93%)
Oct 24, 2002 37.64 37.82 36.85 36.91 132,391,040 -0.58(-1.53%)
Oct 23, 2002 36.85 37.48 36.57 37.48 971,158 +0.22(+0.59%)
Oct 22, 2002 37.23 37.50 36.92 37.26 2,928,674 -0.43(-1.14%)
Oct 21, 2002 36.79 37.76 36.66 37.69 1,208,000 +0.76(+2.05%)
Oct 18, 2002 36.70 37.14 36.30 36.94 1,458,059 +0.09(+0.25%)
Oct 17, 2002 37.15 37.15 36.71 36.85 853,530 +0.95(+2.66%)
Oct 16, 2002 36.32 36.58 35.79 35.89 4,258,268 -1.10(-2.99%)
Oct 15, 2002 36.45 37.00 36.32 37.00 161,110 +1.72(+4.87%)
Oct 14, 2002 34.75 35.32 34.75 35.28 2,203,874 +0.39(+1.13%)
Oct 11, 2002 34.43 35.37 34.35 34.89 1,432,551 +1.29(+3.85%)
Oct 10, 2002 32.53 33.76 32.31 33.59 7,860,197 +1.06(+3.26%)
Oct 09, 2002 33.10 33.25 32.47 32.53 284,157 -1.13(-3.37%)
Oct 08, 2002 33.59 33.96 32.78 33.67 170,098 +0.73(+2.21%)
Oct 07, 2002 33.75 33.93 32.94 32.94 187,940 -0.80(-2.38%)
Oct 04, 2002 34.69 34.80 33.42 33.75 145,383 -0.80(-2.32%)
Oct 03, 2002 34.84 35.31 34.43 34.55 370,065 -0.30(-0.85%)
Oct 02, 2002 35.47 35.83 34.80 34.84 206,179 -0.84(-2.35%)
Oct 01, 2002 34.73 35.70 34.36 35.68 712,773 +1.40(+4.08%)
Sep 30, 2002 34.24 34.78 33.81 34.28 215,695 -0.63(-1.80%)
Sep 27, 2002 35.70 35.86 34.80 34.91 187,279 -0.98(-2.72%)
Sep 26, 2002 35.69 36.05 35.49 35.89 660,831 +0.57(+1.61%)
Sep 25, 2002 35.12 35.46 34.48 35.32 480,160 +0.78(+2.26%)
Sep 24, 2002 34.72 35.10 34.43 34.54 597,788 -0.70(-2.00%)
Sep 23, 2002 35.11 35.30 34.80 35.24 130,316 -0.20(-0.58%)
Sep 20, 2002 35.70 35.75 35.33 35.45 147,894 -0.07(-0.19%)
Sep 19, 2002 36.05 36.23 35.52 35.52 3,158,643 -0.83(-2.29%)
Sep 18, 2002 36.47 36.95 36.12 36.35 459,806 -0.35(-0.95%)
Sep 17, 2002 37.87 37.87 36.70 36.70 150,008 -0.76(-2.02%)
Sep 16, 2002 37.45 37.54 37.07 37.45 276,756 +0.00(+0.00%)
Sep 13, 2002 37.00 37.60 37.00 37.45 63,175 -0.11(-0.30%)
Sep 12, 2002 38.06 38.06 37.46 37.57 93,045 -0.97(-2.51%)
Sep 11, 2002 39.19 39.19 38.51 38.53 53,263 -0.05(-0.12%)
Sep 10, 2002 38.40 38.58 38.21 38.58 181,332 +0.33(+0.87%)
Sep 09, 2002 37.64 38.41 37.49 38.25 102,032 +0.39(+1.04%)
Sep 06, 2002 37.83 38.10 37.73 37.85 62,118 +0.57(+1.52%)
Sep 05, 2002 37.26 37.60 36.93 37.29 68,594 -0.50(-1.32%)
Sep 04, 2002 37.17 37.99 37.14 37.79 363,325 +0.67(+1.81%)
Sep 03, 2002 38.17 38.17 37.11 37.11 181,993 -1.59(-4.11%)
Aug 30, 2002 38.64 39.21 38.56 38.70 43,747 -0.17(-0.43%)
Aug 29, 2002 38.19 39.06 38.16 38.87 107,847 +0.20(+0.53%)
Aug 28, 2002 39.04 39.23 38.59 38.66 12,554,350 -0.85(-2.16%)
Aug 27, 2002 40.25 40.27 39.37 39.52 243,714 -0.54(-1.36%)
Aug 26, 2002 39.91 40.15 39.34 40.06 68,197 +0.31(+0.78%)
Aug 23, 2002 40.33 40.39 39.62 39.75 150,008 -0.89(-2.20%)
Aug 22, 2002 40.09 40.84 40.00 40.65 94,234 +0.59(+1.47%)
Aug 21, 2002 40.18 40.26 39.42 40.06 271,998 +0.44(+1.11%)
Aug 20, 2002 39.72 39.86 39.35 39.62 187,940 +0.35(+0.89%)
Aug 16, 2002 38.81 39.53 38.63 39.27 103,089 -0.04(-0.10%)
Aug 15, 2002 39.08 39.40 38.74 39.31 87,890 +0.60(+1.54%)
Aug 14, 2002 37.45 38.71 37.17 38.71 24,715 +1.20(+3.21%)
Aug 13, 2002 37.94 38.55 37.41 37.51 53,659 -0.78(-2.04%)
Aug 12, 2002 37.83 38.44 37.76 38.29 111,416 +1.03(+2.76%)
Aug 07, 2002 37.30 37.30 36.34 37.26 188,072 +0.67(+1.84%)
Aug 06, 2002 36.24 37.00 36.09 36.58 105,336 +1.29(+3.64%)
Aug 05, 2002 36.47 36.47 35.27 35.30 272,791 -1.29(-3.54%)
Aug 02, 2002 37.38 37.38 36.34 36.59 566,729 -0.89(-2.38%)
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.