Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 52.59 54.30 52.45 52.80 757,800 +0.22(+0.42%)
Aug 29, 2002 52.75 53.39 52.19 52.58 1,167,900 -0.63(-1.18%)
Aug 28, 2002 53.87 54.75 53.02 53.21 735,900 -0.84(-1.55%)
Aug 27, 2002 56.10 56.40 53.90 54.05 1,575,200 -2.15(-3.83%)
Aug 26, 2002 54.34 56.39 53.65 56.20 10,000 +1.95(+3.59%)
Aug 23, 2002 54.69 55.63 53.80 54.25 1,534,100 -0.13(-0.24%)
Aug 22, 2002 52.15 54.53 52.10 54.38 1,031,600 +2.23(+4.28%)
Aug 21, 2002 53.01 53.34 51.66 52.15 994,100 -0.62(-1.17%)
Aug 20, 2002 53.00 53.39 52.35 52.77 924,900 +0.92(+1.77%)
Aug 16, 2002 50.70 52.23 49.91 51.85 1,401,200 +0.44(+0.86%)
Aug 15, 2002 49.00 51.55 49.00 51.41 2,035,800 +3.30(+6.86%)
Aug 14, 2002 47.00 48.40 46.60 48.11 1,731,700 +1.11(+2.36%)
Aug 13, 2002 47.30 48.00 46.82 47.00 876,400 -0.70(-1.47%)
Aug 12, 2002 47.65 47.98 47.06 47.70 641,100 +2.01(+4.40%)
Aug 07, 2002 47.70 47.84 44.97 45.69 1,803,000 -1.12(-2.39%)
Aug 06, 2002 45.40 47.25 45.40 46.81 1,830,400 +1.82(+4.05%)
Aug 05, 2002 44.40 45.30 43.20 44.99 2,165,400 +0.77(+1.74%)
Aug 02, 2002 48.80 48.80 43.75 44.22 4,291,100 -4.56(-9.35%)
Aug 01, 2002 50.15 50.75 48.55 48.78 1,897,300 -1.97(-3.88%)
Jul 31, 2002 52.40 53.10 50.41 50.75 1,826,600 -1.76(-3.35%)
Jul 30, 2002 52.45 53.70 50.74 52.51 1,679,600 +0.06(+0.11%)
Jul 29, 2002 49.63 52.49 49.56 52.45 1,795,300 +3.73(+7.66%)
Jul 26, 2002 48.90 49.38 48.05 48.72 2,238,200 -0.03(-0.06%)
Jul 25, 2002 51.00 52.50 47.12 48.75 3,223,100 -2.15(-4.22%)
Jul 24, 2002 47.25 50.93 45.75 50.90 2,197,500 +2.69(+5.58%)
Jul 23, 2002 46.25 49.20 46.19 48.21 2,441,200 +2.03(+4.40%)
Jul 22, 2002 49.11 49.27 45.65 46.18 3,283,100 -2.93(-5.97%)
Jul 19, 2002 52.00 53.10 48.99 49.11 3,300,000 -4.34(-8.12%)
Jul 17, 2002 54.66 56.30 51.18 53.45 3,122,400 -2.30(-4.13%)
Jul 12, 2002 56.45 57.30 54.65 55.75 2,112,900 -1.07(-1.88%)
Jul 11, 2002 59.30 59.50 56.11 56.82 3,289,400 -3.07(-5.13%)
Jul 10, 2002 60.81 61.68 59.84 59.89 1,438,000 -1.06(-1.74%)
Jul 09, 2002 62.38 62.38 60.95 60.95 1,210,900 -1.43(-2.29%)
Jul 08, 2002 61.96 62.38 61.96 62.38 1,232,300 -0.13(-0.21%)
Jul 05, 2002 61.80 63.06 61.80 62.51 484,900 +0.96(+1.56%)
Jul 04, 2002 61.63 62.00 59.42 61.55 1,647,900 +0.00(+0.00%)
Jul 03, 2002 61.63 62.00 59.42 61.55 1,645,200 -0.08(-0.13%)
Jul 02, 2002 63.30 63.97 60.35 61.63 2,803,200 -1.67(-2.64%)
Jul 01, 2002 61.65 63.32 61.40 63.30 2,561,700 +2.10(+3.43%)
Jun 28, 2002 59.85 61.85 59.85 61.20 1,307,700 +1.45(+2.43%)
Jun 27, 2002 60.39 61.50 59.65 59.75 1,793,500 -0.63(-1.04%)
Jun 26, 2002 57.75 60.48 57.73 60.38 1,636,200 +1.85(+3.16%)
Jun 25, 2002 60.65 61.42 58.21 58.53 1,862,800 -2.89(-4.71%)
Jun 21, 2002 61.55 61.95 60.40 61.42 1,956,000 -0.13(-0.21%)
Jun 20, 2002 59.18 62.00 59.15 61.55 3,732,400 +2.37(+4.00%)
Jun 19, 2002 57.55 60.21 57.55 59.18 3,569,800 +1.88(+3.28%)
Jun 18, 2002 56.02 57.32 55.90 57.30 1,702,700 +1.80(+3.24%)
Jun 17, 2002 53.55 55.60 53.30 55.50 1,185,300 +2.10(+3.93%)
Jun 14, 2002 52.40 53.60 51.60 53.40 1,432,600 -0.69(-1.28%)
Jun 12, 2002 53.48 54.12 53.22 54.09 575,000 +0.61(+1.14%)
Jun 11, 2002 53.87 54.38 53.40 53.48 514,000 -0.07(-0.13%)
Jun 10, 2002 54.10 54.59 53.49 53.55 666,400 -0.46(-0.85%)
Jun 07, 2002 52.50 54.39 52.36 54.01 622,700 +0.66(+1.24%)
Jun 06, 2002 52.45 53.77 52.32 53.35 979,100 +1.23(+2.36%)
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.