Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 38.64 39.21 38.57 38.71 43,742 -0.17(-0.43%)
Aug 29, 2002 38.20 39.06 38.17 38.87 107,836 +0.20(+0.53%)
Aug 28, 2002 39.05 39.23 38.59 38.67 12,553,022 -0.86(-2.16%)
Aug 27, 2002 40.26 40.27 39.38 39.52 243,688 -0.54(-1.36%)
Aug 26, 2002 39.92 40.16 39.35 40.07 68,190 +0.31(+0.78%)
Aug 23, 2002 40.33 40.39 39.63 39.76 149,992 -0.89(-2.20%)
Aug 22, 2002 40.09 40.85 40.01 40.65 94,224 +0.59(+1.47%)
Aug 21, 2002 40.18 40.26 39.42 40.06 271,969 +0.44(+1.11%)
Aug 20, 2002 39.73 39.86 39.36 39.62 187,920 +0.35(+0.89%)
Aug 16, 2002 38.82 39.53 38.64 39.27 103,078 -0.04(-0.10%)
Aug 15, 2002 39.08 39.41 38.74 39.31 87,881 +0.60(+1.54%)
Aug 14, 2002 37.46 38.71 37.17 38.71 24,712 +1.20(+3.21%)
Aug 13, 2002 37.95 38.55 37.41 37.51 53,653 -0.78(-2.04%)
Aug 12, 2002 37.84 38.45 37.76 38.29 111,404 +1.03(+2.76%)
Aug 07, 2002 37.31 37.31 36.34 37.26 188,052 +0.67(+1.84%)
Aug 06, 2002 36.25 37.00 36.09 36.59 105,325 +1.29(+3.64%)
Aug 05, 2002 36.47 36.47 35.27 35.30 272,762 -1.29(-3.54%)
Aug 02, 2002 37.38 37.38 36.34 36.59 566,669 -0.89(-2.38%)
Aug 01, 2002 38.40 38.41 37.40 37.49 1,193,732 -0.86(-2.25%)
Jul 31, 2002 38.25 38.59 37.67 38.35 32,720,928 +0.14(+0.36%)
Jul 30, 2002 37.80 38.61 37.46 38.21 2,673,046 +0.11(+0.30%)
Jul 29, 2002 37.08 38.21 36.96 38.10 1,081,799 +2.03(+5.62%)
Jul 26, 2002 35.64 36.22 35.45 36.07 107,175 +0.29(+0.80%)
Jul 25, 2002 35.41 36.30 34.88 35.78 1,500,986 +0.06(+0.17%)
Jul 24, 2002 33.29 35.79 32.95 35.72 759,876 +1.67(+4.91%)
Jul 23, 2002 35.00 35.16 33.90 34.05 454,472 -0.92(-2.64%)
Jul 22, 2002 35.79 36.19 34.51 34.97 379,277 -0.89(-2.49%)
Jul 19, 2002 36.55 36.94 35.67 35.87 210,122 -2.65(-6.88%)
Jul 17, 2002 39.05 39.14 37.90 38.52 598,253 -0.34(-0.88%)
Jul 12, 2002 39.20 39.42 38.64 38.86 306,329 -0.30(-0.77%)
Jul 11, 2002 38.55 39.16 38.02 39.16 379,938 +0.33(+0.84%)
Jul 10, 2002 40.11 40.20 38.76 38.83 115,236 -1.28(-3.19%)
Jul 09, 2002 40.86 41.15 40.02 40.11 241,442 -1.05(-2.56%)
Jul 08, 2002 41.71 41.71 41.04 41.16 639,881 -0.21(-0.51%)
Jul 05, 2002 40.59 41.42 40.58 41.38 33,434 +1.31(+3.27%)
Jul 04, 2002 39.85 40.11 39.36 40.07 387,602 +0.00(+0.00%)
Jul 03, 2002 39.85 40.11 39.36 40.07 387,602 +0.06(+0.15%)
Jul 02, 2002 40.72 40.80 39.86 40.01 451,828 -0.91(-2.22%)
Jul 01, 2002 41.85 42.00 40.91 40.91 122,373 -0.79(-1.90%)
Jun 28, 2002 41.88 42.30 41.71 41.71 474,955 -0.03(-0.07%)
Jun 27, 2002 41.59 41.74 40.90 41.74 127,791 +0.62(+1.51%)
Jun 26, 2002 40.32 41.35 40.26 41.12 279,766 -0.13(-0.31%)
Jun 25, 2002 42.19 42.41 41.17 41.25 128,452 -0.49(-1.18%)
Jun 21, 2002 42.32 42.46 41.65 41.74 554,114 -0.79(-1.85%)
Jun 20, 2002 43.06 43.19 42.49 42.53 44,931 -0.68(-1.58%)
Jun 19, 2002 43.53 43.90 43.06 43.21 264,833 -0.58(-1.31%)
Jun 18, 2002 43.68 43.99 43.62 43.78 324,566 +0.05(+0.10%)
Jun 17, 2002 43.04 43.78 42.99 43.74 100,964 +1.10(+2.59%)
Jun 14, 2002 42.00 42.63 41.41 42.63 348,221 -0.60(-1.38%)
Jun 12, 2002 42.97 43.33 42.58 43.23 3,004,484 +0.14(+0.33%)
Jun 11, 2002 44.04 44.05 42.92 43.09 664,462 -0.64(-1.47%)
Jun 10, 2002 43.70 44.03 43.68 43.73 38,456 +0.03(+0.07%)
Jun 07, 2002 43.11 43.74 42.99 43.70 88,145 +0.08(+0.17%)
Jun 06, 2002 44.46 44.46 43.56 43.62 479,052 -0.91(-2.04%)
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.