Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 56.28 56.28 54.22 54.99 4,774,400 -1.29(-2.29%)
Sep 27, 2002 57.88 57.88 55.90 56.28 3,049,100 -1.60(-2.76%)
Sep 26, 2002 56.65 58.20 56.65 57.88 5,371,100 +1.22(+2.16%)
Sep 25, 2002 57.25 57.46 55.85 56.65 5,081,700 +0.09(+0.15%)
Sep 24, 2002 58.01 58.53 56.40 56.56 3,850,700 -2.18(-3.71%)
Sep 23, 2002 58.95 59.24 58.00 58.74 2,356,200 -0.99(-1.65%)
Sep 20, 2002 59.10 59.99 58.67 59.73 3,879,700 +1.13(+1.94%)
Sep 19, 2002 58.38 59.99 58.35 58.60 3,201,000 -0.58(-0.98%)
Sep 18, 2002 58.33 59.87 57.78 59.17 2,938,500 +0.84(+1.44%)
Sep 17, 2002 59.53 60.30 58.06 58.33 2,780,400 -1.19(-2.01%)
Sep 16, 2002 60.03 60.12 59.28 59.53 2,101,200 -0.39(-0.64%)
Sep 13, 2002 61.17 61.17 59.53 59.92 3,242,100 -1.25(-2.04%)
Sep 12, 2002 61.87 61.87 60.97 61.17 2,312,200 -0.79(-1.27%)
Sep 11, 2002 63.58 63.58 61.85 61.95 1,740,200 -0.65(-1.03%)
Sep 10, 2002 62.03 62.62 61.62 62.60 1,565,000 +0.57(+0.91%)
Sep 09, 2002 61.19 62.22 60.76 62.03 1,385,200 +0.71(+1.17%)
Sep 06, 2002 60.53 61.77 60.53 61.31 1,491,200 +0.95(+1.57%)
Sep 05, 2002 59.50 60.69 59.21 60.37 2,363,000 +0.04(+0.07%)
Sep 04, 2002 60.05 60.70 59.15 60.33 2,801,100 +0.31(+0.52%)
Sep 03, 2002 61.83 61.90 59.97 60.01 2,543,300 -2.46(-3.94%)
Aug 30, 2002 62.30 63.16 62.15 62.47 1,445,700 +0.15(+0.24%)
Aug 29, 2002 62.10 62.92 61.67 62.33 1,908,700 -0.17(-0.26%)
Aug 28, 2002 63.08 63.24 62.20 62.49 1,543,500 -0.95(-1.50%)
Aug 27, 2002 64.25 64.44 63.03 63.44 1,989,500 -0.19(-0.29%)
Aug 26, 2002 63.26 63.85 62.51 63.62 1,414,800 +0.49(+0.77%)
Aug 23, 2002 62.98 63.92 62.75 63.14 1,601,500 -0.48(-0.75%)
Aug 22, 2002 64.24 64.42 62.90 63.62 2,371,400 -0.78(-1.21%)
Aug 21, 2002 64.50 64.74 63.55 64.39 2,061,900 -0.05(-0.08%)
Aug 20, 2002 64.25 64.64 63.62 64.44 2,239,300 -0.21(-0.32%)
Aug 19, 2002 63.17 64.70 63.05 64.65 2,233,600 +1.36(+2.15%)
Aug 16, 2002 63.28 63.83 62.65 63.29 2,284,100 -0.11(-0.17%)
Aug 15, 2002 63.25 63.98 62.55 63.40 3,106,100 +0.14(+0.21%)
Aug 14, 2002 62.00 63.35 60.51 63.26 4,167,000 +1.26(+2.04%)
Aug 13, 2002 62.50 63.44 61.78 62.00 3,013,800 -0.81(-1.30%)
Aug 12, 2002 62.50 62.99 61.58 62.81 2,393,200 -0.26(-0.41%)
Aug 09, 2002 62.72 63.55 62.04 63.08 2,084,800 -0.02(-0.04%)
Aug 08, 2002 61.17 63.12 61.05 63.10 2,763,100 +1.20(+1.94%)
Aug 07, 2002 61.49 62.12 59.96 61.90 3,141,400 +1.25(+2.05%)
Aug 06, 2002 59.20 61.54 58.75 60.65 3,870,900 +2.31(+3.95%)
Aug 05, 2002 59.53 59.90 58.25 58.35 2,475,200 -1.59(-2.64%)
Aug 02, 2002 60.80 61.47 58.95 59.94 3,179,400 -1.13(-1.85%)
Aug 01, 2002 62.62 62.78 60.90 61.06 2,895,100 -1.85(-2.94%)
Jul 31, 2002 62.22 63.03 61.40 62.92 3,712,800 +0.17(+0.27%)
Jul 30, 2002 63.30 63.78 61.75 62.74 3,926,500 -0.59(-0.92%)
Jul 29, 2002 60.85 63.50 60.80 63.33 3,316,400 +2.91(+4.81%)
Jul 26, 2002 59.97 60.75 59.50 60.42 2,894,500 +0.45(+0.75%)
Jul 25, 2002 59.76 60.99 58.25 59.97 5,194,900 +0.11(+0.19%)
Jul 24, 2002 55.88 59.97 55.33 59.86 5,535,500 +3.98(+7.12%)
Jul 23, 2002 55.50 56.88 55.03 55.88 5,067,500 +1.38(+2.53%)
Jul 22, 2002 54.90 56.58 54.10 54.50 6,304,300 +0.06(+0.11%)
Jul 19, 2002 58.33 58.33 54.44 54.44 4,863,500 -3.89(-6.66%)
Jul 18, 2002 58.67 59.20 57.99 58.33 3,162,700 -0.40(-0.69%)
Jul 17, 2002 58.90 59.24 57.80 58.73 2,830,600 +0.78(+1.35%)
Jul 16, 2002 58.75 59.43 57.50 57.95 3,216,000 -1.49(-2.51%)
Jul 15, 2002 59.95 59.96 57.43 59.45 4,928,300 -0.99(-1.64%)
Jul 12, 2002 61.20 61.68 60.05 60.44 3,005,400 -0.27(-0.44%)
Jul 11, 2002 61.10 62.01 60.13 60.70 3,848,300 -1.30(-2.10%)
Jul 10, 2002 64.00 64.23 61.99 62.00 3,105,300 -2.00(-3.12%)
Jul 09, 2002 64.57 65.04 63.84 64.00 2,282,300 -0.57(-0.89%)
Jul 08, 2002 64.80 64.97 64.18 64.57 2,243,800 -0.36(-0.55%)
Jul 05, 2002 63.75 64.93 63.30 64.93 916,500 +1.88(+2.99%)
Jul 04, 2002 62.88 63.50 61.55 63.05 2,238,700 +0.00(+0.00%)
Jul 03, 2002 62.88 63.50 61.55 63.05 2,238,700 +0.17(+0.26%)
Jul 02, 2002 63.70 63.75 62.68 62.88 2,868,300 -0.82(-1.28%)
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.