Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 50.04 50.04 48.27 49.40 207,300 -0.85(-1.69%)
Sep 27, 2002 51.70 51.70 50.09 50.25 224,100 -1.45(-2.80%)
Sep 26, 2002 50.40 51.74 50.15 51.70 266,800 +1.45(+2.89%)
Sep 25, 2002 50.23 50.55 49.82 50.25 372,100 +0.32(+0.64%)
Sep 24, 2002 51.15 51.15 49.68 49.93 452,200 -1.82(-3.52%)
Sep 23, 2002 52.40 52.49 51.45 51.75 328,500 -0.65(-1.24%)
Sep 20, 2002 51.50 52.40 51.50 52.40 292,700 +0.51(+0.98%)
Sep 19, 2002 51.90 52.70 51.50 51.89 500,000 -0.24(-0.46%)
Sep 18, 2002 51.70 52.69 51.45 52.13 290,400 +0.11(+0.21%)
Sep 17, 2002 52.90 53.14 52.00 52.02 152,400 -0.41(-0.78%)
Sep 16, 2002 52.25 52.60 52.00 52.43 127,100 +0.12(+0.23%)
Sep 13, 2002 51.30 52.43 51.00 52.31 270,000 -0.46(-0.87%)
Sep 12, 2002 53.68 53.68 52.70 52.77 194,000 -1.03(-1.91%)
Sep 11, 2002 53.95 54.37 53.56 53.80 209,600 -0.05(-0.09%)
Sep 10, 2002 53.00 53.89 52.90 53.85 185,300 +1.07(+2.03%)
Sep 09, 2002 52.44 53.08 51.95 52.78 174,100 +0.14(+0.27%)
Sep 06, 2002 52.52 53.20 52.40 52.64 203,600 +0.52(+1.00%)
Sep 05, 2002 52.60 52.79 51.87 52.12 220,900 -0.70(-1.33%)
Sep 04, 2002 51.74 52.93 51.55 52.82 260,400 +1.10(+2.13%)
Sep 03, 2002 52.98 52.98 51.39 51.72 476,600 -1.26(-2.38%)
Aug 30, 2002 52.40 53.99 52.32 52.98 174,100 +0.51(+0.97%)
Aug 29, 2002 52.01 52.72 51.52 52.47 850,000 +0.36(+0.69%)
Aug 28, 2002 52.20 52.22 51.60 52.11 283,100 -0.09(-0.17%)
Aug 27, 2002 52.60 53.40 52.10 52.20 206,800 -0.26(-0.50%)
Aug 26, 2002 52.12 52.80 51.70 52.46 194,700 +0.40(+0.77%)
Aug 23, 2002 52.49 52.55 51.90 52.06 206,400 -0.53(-1.01%)
Aug 22, 2002 52.21 52.88 51.86 52.59 301,100 +0.88(+1.70%)
Aug 21, 2002 49.45 51.90 49.45 51.71 538,200 +2.44(+4.95%)
Aug 20, 2002 49.73 49.90 48.82 49.27 312,200 +0.10(+0.20%)
Aug 16, 2002 49.70 49.70 48.29 49.17 244,600 -0.55(-1.11%)
Aug 15, 2002 50.05 50.30 48.95 49.72 267,500 -0.19(-0.38%)
Aug 14, 2002 49.68 50.00 47.45 49.91 331,800 +0.43(+0.87%)
Aug 13, 2002 49.57 50.15 48.84 49.48 233,300 -0.15(-0.30%)
Aug 12, 2002 50.20 50.20 48.73 49.63 231,700 +1.24(+2.56%)
Aug 07, 2002 47.80 48.35 47.24 48.39 281,000 +0.91(+1.92%)
Aug 06, 2002 47.22 48.10 47.22 47.48 518,000 +0.37(+0.79%)
Aug 05, 2002 46.89 47.80 46.60 47.11 568,800 +0.11(+0.23%)
Aug 02, 2002 48.55 48.78 46.45 47.00 557,500 -1.68(-3.45%)
Aug 01, 2002 48.00 48.95 47.75 48.68 460,900 +0.62(+1.29%)
Jul 31, 2002 47.60 48.19 46.90 48.06 473,500 +0.33(+0.69%)
Jul 30, 2002 49.05 49.25 47.50 47.73 509,900 -1.62(-3.28%)
Jul 29, 2002 46.65 49.42 46.55 49.35 405,000 +3.02(+6.52%)
Jul 26, 2002 46.20 46.39 45.44 46.33 340,900 +0.38(+0.83%)
Jul 25, 2002 45.65 46.89 45.00 45.95 522,400 +0.30(+0.66%)
Jul 24, 2002 43.14 46.70 42.71 45.65 834,800 +2.49(+5.77%)
Jul 23, 2002 40.50 44.20 40.30 43.16 959,900 +3.28(+8.22%)
Jul 22, 2002 41.25 41.70 39.40 39.88 424,800 -1.16(-2.83%)
Jul 19, 2002 43.35 43.35 40.93 41.04 328,700 -2.87(-6.54%)
Jul 17, 2002 43.60 44.90 43.60 43.91 334,300 -0.99(-2.20%)
Jul 12, 2002 44.71 45.73 44.15 44.90 330,900 +0.19(+0.42%)
Jul 11, 2002 45.31 45.32 44.02 44.71 419,100 -0.70(-1.54%)
Jul 10, 2002 46.52 46.87 45.40 45.41 315,500 -1.01(-2.18%)
Jul 09, 2002 47.05 47.60 46.36 46.42 277,200 -0.73(-1.55%)
Jul 08, 2002 47.96 47.96 47.15 47.15 189,700 -0.56(-1.17%)
Jul 05, 2002 46.85 48.31 46.85 47.71 185,700 +0.96(+2.05%)
Jul 04, 2002 46.62 47.35 45.42 46.75 1,000,000 +0.00(+0.00%)
Jul 03, 2002 46.62 47.35 45.42 46.75 238,300 +0.15(+0.32%)
Jul 02, 2002 47.77 48.05 46.50 46.60 253,300 -1.17(-2.45%)
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.