Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 27.93 28.92 26.93 28.08 2,385,993 -0.46(-1.61%)
Sep 27, 2002 28.46 29.65 28.27 28.54 2,212,800 -0.24(-0.83%)
Sep 26, 2002 28.30 29.45 27.54 28.78 3,406,600 +0.68(+2.42%)
Sep 25, 2002 29.21 29.25 26.50 28.10 6,245,800 -1.51(-5.10%)
Sep 24, 2002 30.64 31.38 29.30 29.61 3,092,400 -0.98(-3.21%)
Sep 23, 2002 31.21 31.33 30.25 30.59 1,947,200 -0.75(-2.39%)
Sep 20, 2002 32.08 32.29 31.03 31.34 3,476,900 -0.06(-0.19%)
Sep 19, 2002 32.20 32.97 31.25 31.40 2,641,300 -2.16(-6.44%)
Sep 18, 2002 32.66 34.16 32.16 33.56 1,827,800 +0.65(+1.98%)
Sep 17, 2002 33.65 34.47 32.77 32.91 1,270,510 -0.39(-1.17%)
Sep 16, 2002 33.44 33.72 33.04 33.30 1,207,600 -0.38(-1.13%)
Sep 13, 2002 33.63 34.28 33.16 33.68 1,535,775 +0.04(+0.12%)
Sep 12, 2002 34.50 34.51 33.49 33.64 1,051,096 -1.18(-3.39%)
Sep 11, 2002 35.00 37.00 34.69 34.82 1,390,600 -0.15(-0.43%)
Sep 10, 2002 35.20 35.27 33.88 34.97 1,463,425 +0.25(+0.72%)
Sep 09, 2002 34.65 35.15 33.30 34.72 1,192,200 +0.03(+0.09%)
Sep 06, 2002 33.51 35.04 33.50 34.69 1,871,800 +1.64(+4.96%)
Sep 05, 2002 34.66 34.67 32.56 33.05 3,825,300 -2.40(-6.77%)
Sep 04, 2002 34.64 35.69 34.29 35.45 1,549,100 +0.92(+2.66%)
Sep 03, 2002 36.30 36.33 34.42 34.53 1,664,000 -2.30(-6.24%)
Aug 30, 2002 36.54 37.70 36.24 36.83 985,800 -0.13(-0.35%)
Aug 29, 2002 35.75 37.09 35.25 36.96 2,218,100 +0.95(+2.64%)
Aug 28, 2002 36.94 37.19 35.77 36.01 1,376,800 -1.21(-3.25%)
Aug 27, 2002 38.83 38.88 37.04 37.22 1,407,953 -1.44(-3.72%)
Aug 26, 2002 37.89 38.85 37.28 38.66 1,031,914 +0.83(+2.19%)
Aug 23, 2002 39.23 39.25 37.28 37.83 1,499,949 -1.41(-3.59%)
Aug 22, 2002 37.47 39.90 36.69 39.24 1,810,600 +1.81(+4.84%)
Aug 21, 2002 37.00 37.75 36.37 37.43 1,442,500 +0.48(+1.30%)
Aug 20, 2002 38.13 38.30 36.72 36.95 1,866,700 -0.85(-2.25%)
Aug 16, 2002 36.90 38.00 36.30 37.80 1,271,106 +0.82(+2.22%)
Aug 15, 2002 35.80 37.53 35.15 36.98 2,357,418 +0.84(+2.32%)
Aug 14, 2002 33.27 36.14 32.85 36.14 1,914,600 +2.96(+8.92%)
Aug 13, 2002 34.48 35.10 33.17 33.18 1,779,556 -1.17(-3.41%)
Aug 12, 2002 34.10 34.50 33.61 34.35 976,435 +0.35(+1.03%)
Aug 07, 2002 34.15 34.50 32.77 34.00 2,026,300 +0.32(+0.95%)
Aug 06, 2002 31.90 34.70 31.60 33.68 2,365,343 +2.18(+6.92%)
Aug 05, 2002 32.47 33.13 31.40 31.50 1,250,233 -0.86(-2.66%)
Aug 02, 2002 33.05 33.19 31.99 32.36 1,644,900 -0.96(-2.88%)
Aug 01, 2002 34.43 34.44 33.02 33.32 1,877,045 -1.09(-3.17%)
Jul 31, 2002 34.76 34.79 32.71 34.41 2,286,300 +0.18(+0.53%)
Jul 30, 2002 33.55 35.30 33.25 34.23 2,031,700 +0.26(+0.77%)
Jul 29, 2002 32.86 34.19 32.70 33.97 1,991,383 +1.84(+5.73%)
Jul 26, 2002 31.45 32.49 31.20 32.13 2,396,114 +0.54(+1.71%)
Jul 25, 2002 32.06 32.85 30.86 31.59 2,945,516 -0.83(-2.56%)
Jul 24, 2002 30.50 32.42 30.20 32.42 3,102,037 +1.89(+6.19%)
Jul 23, 2002 31.21 31.79 30.07 30.53 2,853,100 -0.87(-2.77%)
Jul 22, 2002 32.44 32.55 30.59 31.40 2,649,600 -0.90(-2.79%)
Jul 19, 2002 32.99 33.00 31.76 32.30 2,487,200 -3.28(-9.22%)
Jul 17, 2002 35.16 35.69 34.25 35.58 2,677,900 +2.26(+6.78%)
Jul 12, 2002 34.05 34.45 32.78 33.32 2,020,300 -0.52(-1.54%)
Jul 11, 2002 32.35 33.93 31.85 33.84 2,472,100 +1.59(+4.93%)
Jul 10, 2002 33.72 33.97 32.09 32.25 3,233,200 -1.48(-4.39%)
Jul 09, 2002 34.39 34.39 33.73 33.73 1,867,400 -0.61(-1.78%)
Jul 08, 2002 36.96 36.92 35.72 34.34 2,281,700 -2.62(-7.09%)
Jul 05, 2002 35.34 36.99 35.25 36.96 873,100 +1.90(+5.42%)
Jul 04, 2002 34.15 35.44 33.80 35.06 1,688,500 +0.00(+0.00%)
Jul 03, 2002 34.15 35.44 33.80 35.06 1,683,000 +0.86(+2.51%)
Jul 02, 2002 35.32 35.67 34.00 34.20 2,438,200 -1.13(-3.20%)
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.