Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 35.65 37.01 35.25 36.67 9,410,719 +0.11(+0.29%)
Jul 30, 2002 35.33 37.18 35.25 36.56 8,080,762 +0.69(+1.92%)
Jul 29, 2002 34.71 35.93 34.61 35.87 8,831,701 +2.17(+6.42%)
Jul 26, 2002 32.52 33.83 32.26 33.70 7,334,603 +1.19(+3.65%)
Jul 25, 2002 31.16 33.26 30.50 32.52 10,230,172 +1.48(+4.77%)
Jul 24, 2002 29.84 31.53 29.51 31.04 10,139,033 +0.48(+1.58%)
Jul 23, 2002 30.72 31.29 30.14 30.55 9,318,784 +0.00(+0.00%)
Jul 22, 2002 30.06 32.01 29.82 30.55 11,230,787 +0.33(+1.10%)
Jul 19, 2002 29.81 30.38 29.28 30.22 11,511,533 -1.73(-5.40%)
Jul 17, 2002 33.01 33.14 31.81 31.95 9,986,870 +0.40(+1.27%)
Jul 12, 2002 30.75 31.78 30.22 31.54 5,958,279 +0.35(+1.13%)
Jul 11, 2002 30.13 31.37 29.56 31.19 10,697,816 +0.95(+3.15%)
Jul 10, 2002 30.75 31.51 29.72 30.24 9,528,148 -1.13(-3.60%)
Jul 09, 2002 32.69 32.69 31.37 31.37 8,199,306 -1.32(-4.05%)
Jul 08, 2002 31.77 32.69 31.77 32.69 4,521,249 -0.10(-0.31%)
Jul 05, 2002 31.69 32.79 31.63 32.79 3,650,173 +1.10(+3.49%)
Jul 04, 2002 32.51 32.70 31.31 31.69 10,445,910 +0.00(+0.00%)
Jul 03, 2002 32.51 32.70 31.31 31.69 10,422,010 -1.02(-3.13%)
Jul 02, 2002 33.74 34.07 32.42 32.71 7,776,753 -1.03(-3.05%)
Jul 01, 2002 35.40 35.46 33.00 33.74 10,298,845 -1.66(-4.68%)
Jun 28, 2002 37.12 37.53 35.27 35.40 11,131,841 -2.15(-5.73%)
Jun 27, 2002 36.59 37.55 36.12 37.55 3,697,813 +1.08(+2.96%)
Jun 26, 2002 35.71 36.95 35.01 36.47 4,685,204 +0.55(+1.54%)
Jun 25, 2002 36.36 37.22 35.77 35.92 3,677,578 -0.73(-1.99%)
Jun 21, 2002 37.12 37.39 36.56 36.65 5,775,364 -1.10(-2.93%)
Jun 20, 2002 37.91 38.41 37.66 37.75 2,856,213 -0.33(-0.87%)
Jun 19, 2002 38.91 39.23 37.69 38.08 3,792,298 -1.23(-3.13%)
Jun 18, 2002 38.92 39.53 38.63 39.31 3,673,754 +0.15(+0.38%)
Jun 17, 2002 37.88 39.51 37.86 39.16 5,075,571 +1.22(+3.23%)
Jun 14, 2002 37.65 38.28 36.90 37.94 3,914,348 +1.22(+3.33%)
Jun 12, 2002 37.50 37.86 36.46 36.72 5,862,679 -0.78(-2.09%)
Jun 11, 2002 38.32 38.67 37.39 37.50 8,437,669 -0.98(-2.54%)
Jun 10, 2002 38.28 38.91 37.97 38.48 3,914,348 +0.01(+0.02%)
Jun 07, 2002 38.52 38.79 37.76 38.47 6,446,796 -0.05(-0.13%)
Jun 06, 2002 39.41 39.43 38.48 38.52 4,801,039 -0.80(-2.04%)
Jun 05, 2002 39.04 39.33 38.76 39.33 4,768,535 -1.28(-3.15%)
May 31, 2002 40.88 41.10 40.42 40.61 4,648,876 +0.46(+1.14%)
May 28, 2002 40.26 40.48 40.04 40.15 3,331,346 +0.10(+0.25%)
May 27, 2002 40.70 40.85 40.00 40.05 2,747,070 +0.00(+0.00%)
May 24, 2002 40.70 40.85 40.00 40.05 2,743,246 -0.65(-1.60%)
May 23, 2002 40.45 40.73 39.73 40.70 5,955,411 +0.43(+1.08%)
May 22, 2002 40.42 40.68 40.05 40.27 4,286,551 +0.10(+0.25%)
May 21, 2002 40.17 40.78 39.98 40.17 4,873,536 +0.00(+0.00%)
May 20, 2002 40.79 41.10 40.01 40.17 4,018,074 -0.63(-1.54%)
May 17, 2002 39.73 40.93 39.63 40.79 4,475,202 +1.00(+2.51%)
May 16, 2002 39.86 40.00 39.41 39.80 6,273,441 -0.06(-0.16%)
May 15, 2002 40.86 40.98 39.60 39.86 6,966,223 -1.37(-3.33%)
May 14, 2002 40.65 41.33 40.65 41.23 5,195,390 +0.70(+1.73%)
May 13, 2002 40.36 40.61 40.24 40.53 3,551,705 -0.08(-0.20%)
May 10, 2002 40.80 41.09 40.42 40.61 5,160,018 -0.19(-0.46%)
May 09, 2002 41.99 42.02 40.70 40.80 12,828,106 -1.48(-3.50%)
May 08, 2002 41.05 42.58 40.81 42.28 3,754,217 +1.58(+3.89%)
May 07, 2002 41.42 41.78 40.48 40.70 5,797,352 -0.45(-1.10%)
May 06, 2002 42.05 42.05 41.13 41.15 3,725,537 -0.83(-1.99%)
May 03, 2002 42.21 42.43 41.76 41.99 6,371,112 -0.69(-1.62%)
May 02, 2002 42.05 42.85 41.77 42.68 6,121,118 +0.50(+1.19%)
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.