Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 33.80 34.05 32.45 33.54 29,012,900 -0.41(-1.21%)
Jul 30, 2002 33.00 33.99 32.30 33.95 27,437,900 +0.64(+1.92%)
Jul 29, 2002 32.20 33.44 32.00 33.31 31,855,700 +2.57(+8.36%)
Jul 26, 2002 29.65 30.90 29.33 30.74 25,560,000 +1.09(+3.68%)
Jul 25, 2002 29.55 31.40 27.10 29.65 58,165,600 +0.06(+0.20%)
Jul 24, 2002 25.55 29.79 24.48 29.59 93,855,104 +2.59(+9.59%)
Jul 23, 2002 30.75 32.05 25.25 27.00 121,624,896 -5.04(-15.73%)
Jul 22, 2002 33.50 35.05 32.00 32.04 54,028,700 -3.96(-11.00%)
Jul 19, 2002 36.30 36.90 35.25 36.00 25,544,300 -0.90(-2.44%)
Jul 18, 2002 37.15 37.95 36.75 36.90 21,659,500 -0.03(-0.08%)
Jul 17, 2002 37.60 38.00 36.50 36.93 28,868,500 +0.73(+2.02%)
Jul 16, 2002 36.10 37.10 35.60 36.20 30,037,900 -0.74(-2.00%)
Jul 15, 2002 36.06 36.98 35.00 36.94 21,162,500 +0.59(+1.62%)
Jul 12, 2002 37.15 37.40 36.11 36.35 15,051,900 -0.55(-1.49%)
Jul 11, 2002 36.03 37.30 35.10 36.90 27,061,100 +0.35(+0.96%)
Jul 10, 2002 37.58 38.10 36.13 36.55 22,820,400 -1.02(-2.71%)
Jul 09, 2002 38.47 38.89 37.27 37.57 15,240,400 -0.90(-2.34%)
Jul 08, 2002 39.00 39.59 38.25 38.47 14,570,700 -1.08(-2.73%)
Jul 05, 2002 38.00 39.57 37.72 39.55 9,639,800 +2.54(+6.86%)
Jul 04, 2002 36.93 37.85 36.05 37.01 18,561,700 +0.00(+0.00%)
Jul 03, 2002 36.93 37.85 36.05 37.01 18,561,600 -0.47(-1.25%)
Jul 02, 2002 38.49 38.50 37.20 37.48 18,511,700 -1.01(-2.62%)
Jul 01, 2002 38.95 39.75 38.28 38.49 14,709,100 -0.26(-0.67%)
Jun 28, 2002 39.30 40.40 38.68 38.75 19,360,300 -0.41(-1.05%)
Jun 27, 2002 37.70 39.28 37.25 39.16 21,074,900 +2.16(+5.84%)
Jun 26, 2002 36.25 38.15 36.00 37.00 42,173,700 -2.12(-5.42%)
Jun 25, 2002 40.00 40.55 38.96 39.12 19,216,100 -0.47(-1.19%)
Jun 24, 2002 39.50 40.50 38.52 39.59 28,039,000 -0.21(-0.53%)
Jun 21, 2002 39.75 40.63 39.55 39.80 25,934,900 -0.69(-1.70%)
Jun 20, 2002 41.65 42.10 40.23 40.49 15,817,800 -1.57(-3.73%)
Jun 19, 2002 42.50 43.00 41.90 42.06 13,870,300 -1.01(-2.35%)
Jun 18, 2002 42.30 43.15 42.17 43.07 14,736,900 +0.24(+0.56%)
Jun 17, 2002 40.95 42.90 40.90 42.83 15,879,200 +2.63(+6.54%)
Jun 14, 2002 39.30 40.52 38.35 40.20 17,909,900 +0.02(+0.05%)
Jun 13, 2002 40.78 41.57 40.05 40.18 12,202,900 -1.02(-2.48%)
Jun 12, 2002 40.55 41.35 39.70 41.20 18,455,200 +0.49(+1.20%)
Jun 11, 2002 41.86 42.26 40.55 40.71 12,342,100 -0.99(-2.37%)
Jun 10, 2002 41.00 41.90 40.51 41.70 11,286,700 +0.70(+1.71%)
Jun 07, 2002 41.25 41.75 39.95 41.00 22,992,000 -1.00(-2.38%)
Jun 06, 2002 42.20 42.33 40.90 42.00 17,831,900 -0.34(-0.80%)
Jun 05, 2002 42.00 42.54 41.50 42.34 14,130,300 +0.35(+0.83%)
Jun 04, 2002 42.15 42.65 41.69 41.99 15,061,000 -0.41(-0.97%)
Jun 03, 2002 43.45 43.74 42.00 42.40 12,022,000 -0.78(-1.81%)
May 31, 2002 43.34 43.87 42.91 43.18 13,708,300 -0.16(-0.37%)
May 30, 2002 43.15 43.90 42.62 43.34 11,146,000 -0.16(-0.37%)
May 29, 2002 43.72 43.96 43.25 43.50 12,002,300 -0.48(-1.09%)
May 28, 2002 45.25 45.26 43.78 43.98 13,181,000 -0.84(-1.87%)
May 27, 2002 45.34 45.50 44.58 44.82 6,928,500 +0.00(+0.00%)
May 24, 2002 45.34 45.50 44.58 44.82 6,928,500 -0.52(-1.15%)
May 23, 2002 45.17 45.60 44.66 45.34 11,978,000 +0.34(+0.76%)
May 22, 2002 44.75 45.05 44.49 45.00 17,334,700 -0.26(-0.57%)
May 21, 2002 46.40 46.60 45.18 45.26 10,460,100 -0.59(-1.29%)
May 20, 2002 46.60 46.60 45.51 45.85 7,285,600 -0.93(-1.99%)
May 17, 2002 46.95 47.09 45.94 46.78 11,148,100 +0.43(+0.93%)
May 16, 2002 45.76 46.52 45.59 46.35 9,424,300 +0.59(+1.29%)
May 15, 2002 45.40 46.97 45.01 45.76 16,364,400 +0.36(+0.79%)
May 14, 2002 45.25 45.40 44.79 45.40 13,181,700 +1.16(+2.62%)
May 13, 2002 43.10 44.26 42.80 44.24 13,708,000 +0.94(+2.17%)
May 10, 2002 44.95 44.95 43.19 43.30 14,316,200 -1.03(-2.32%)
May 09, 2002 44.43 44.91 44.00 44.33 9,132,200 -0.44(-0.98%)
May 08, 2002 43.55 45.06 43.45 44.77 14,168,200 +2.62(+6.22%)
May 07, 2002 43.15 43.15 42.09 42.15 14,968,900 -0.28(-0.66%)
May 06, 2002 44.35 44.60 42.42 42.43 10,818,400 -1.86(-4.20%)
May 03, 2002 44.95 44.95 44.00 44.29 10,936,400 -0.66(-1.47%)
May 02, 2002 44.05 44.95 43.95 44.95 11,442,800 +0.99(+2.25%)
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.