Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 32.96 33.03 32.57 32.67 870,100 -0.33(-1.01%)
Nov 27, 2002 32.23 33.56 32.23 33.00 1,244,700 +0.82(+2.55%)
Nov 26, 2002 31.59 32.49 31.33 32.18 1,526,900 +0.34(+1.07%)
Nov 25, 2002 32.00 32.51 31.68 31.84 1,510,800 -0.17(-0.52%)
Nov 22, 2002 32.52 32.71 31.87 32.01 1,253,400 -0.65(-1.98%)
Nov 21, 2002 30.81 32.91 30.77 32.65 1,887,900 +1.94(+6.32%)
Nov 20, 2002 29.85 31.00 29.67 30.71 1,292,300 +0.60(+1.99%)
Nov 19, 2002 29.93 30.55 29.84 30.11 1,083,700 -0.01(-0.04%)
Nov 18, 2002 30.69 30.79 29.91 30.13 1,437,600 -0.41(-1.33%)
Nov 15, 2002 29.58 30.73 29.41 30.53 1,612,600 +0.89(+2.99%)
Nov 14, 2002 29.01 29.80 28.99 29.65 939,700 +1.06(+3.71%)
Nov 13, 2002 27.98 29.23 27.43 28.59 1,444,800 +0.41(+1.47%)
Nov 12, 2002 27.81 28.90 27.63 28.17 1,226,900 +0.70(+2.55%)
Nov 11, 2002 29.07 29.23 27.41 27.47 1,414,100 -1.45(-5.00%)
Nov 08, 2002 28.70 29.94 28.69 28.92 1,068,300 +0.19(+0.65%)
Nov 07, 2002 30.00 30.31 28.60 28.73 1,228,500 -1.41(-4.67%)
Nov 06, 2002 29.83 30.21 28.73 30.14 2,245,400 +0.38(+1.28%)
Nov 05, 2002 30.05 30.27 29.56 29.76 1,277,900 -0.43(-1.41%)
Nov 04, 2002 30.37 30.70 29.86 30.19 1,312,700 +0.14(+0.47%)
Nov 01, 2002 29.05 30.38 28.92 30.05 1,551,800 +0.63(+2.15%)
Oct 31, 2002 29.00 29.58 28.63 29.41 1,661,600 +0.55(+1.92%)
Oct 30, 2002 28.59 29.17 28.37 28.86 1,239,814 +0.32(+1.12%)
Oct 29, 2002 28.97 29.12 28.11 28.54 2,076,200 -0.44(-1.52%)
Oct 28, 2002 28.83 29.60 28.67 28.98 1,912,000 -0.07(-0.25%)
Oct 25, 2002 28.15 29.11 28.07 29.05 1,493,800 +0.91(+3.22%)
Oct 24, 2002 28.13 28.73 28.06 28.15 1,629,000 -0.11(-0.38%)
Oct 23, 2002 26.73 28.39 26.73 28.25 1,459,151 +1.33(+4.93%)
Oct 22, 2002 28.43 28.76 26.68 26.93 3,180,600 -2.67(-9.01%)
Oct 21, 2002 27.50 29.16 27.33 29.59 2,439,500 +1.93(+6.96%)
Oct 18, 2002 26.17 27.97 25.99 27.67 2,394,800 +1.77(+6.82%)
Oct 17, 2002 24.85 25.93 24.77 25.90 1,222,782 +1.39(+5.66%)
Oct 16, 2002 24.53 25.09 24.46 24.51 1,641,841 -0.61(-2.42%)
Oct 15, 2002 23.90 25.13 23.81 25.12 1,694,500 +1.79(+7.66%)
Oct 14, 2002 22.89 23.67 22.77 23.33 1,145,336 +0.05(+0.20%)
Oct 11, 2002 23.13 23.63 21.87 23.29 1,506,674 +1.10(+4.96%)
Oct 10, 2002 20.77 22.53 20.70 22.19 1,823,800 +1.56(+7.56%)
Oct 09, 2002 21.86 21.87 20.46 20.63 2,266,443 -1.24(-5.67%)
Oct 08, 2002 22.07 22.50 21.39 21.87 1,191,600 -0.33(-1.47%)
Oct 07, 2002 22.68 23.05 22.00 22.19 969,000 -0.63(-2.77%)
Oct 04, 2002 23.45 23.86 22.51 22.83 1,173,868 -0.53(-2.25%)
Oct 03, 2002 23.33 23.93 23.11 23.35 1,243,200 +0.02(+0.09%)
Oct 02, 2002 23.93 24.17 23.15 23.33 1,341,200 -0.81(-3.34%)
Oct 01, 2002 22.87 24.31 22.41 24.14 1,951,800 +1.61(+7.16%)
Sep 30, 2002 23.21 23.21 22.00 22.53 1,579,800 -0.85(-3.62%)
Sep 27, 2002 22.70 23.58 22.63 23.37 2,060,900 +0.65(+2.85%)
Sep 26, 2002 22.27 22.86 22.27 22.73 1,512,700 +1.11(+5.15%)
Sep 25, 2002 21.15 22.08 21.08 21.61 1,479,900 +0.71(+3.41%)
Sep 24, 2002 21.60 21.70 20.90 20.90 1,513,600 -0.79(-3.63%)
Sep 23, 2002 22.18 22.27 21.47 21.69 868,700 -0.55(-2.45%)
Sep 20, 2002 22.41 22.83 21.10 22.23 1,302,400 -0.07(-0.33%)
Sep 19, 2002 22.05 23.15 21.76 22.31 1,247,900 -0.27(-1.21%)
Sep 18, 2002 22.49 22.90 21.90 22.58 1,230,690 -0.05(-0.24%)
Sep 17, 2002 22.81 23.57 22.57 22.63 771,200 -0.23(-1.02%)
Sep 16, 2002 22.76 23.07 22.47 22.87 546,157 -0.01(-0.06%)
Sep 13, 2002 22.93 23.06 22.37 22.88 597,998 -0.08(-0.35%)
Sep 12, 2002 23.33 23.40 22.80 22.96 741,900 -0.37(-1.60%)
Sep 11, 2002 23.51 24.05 23.27 23.33 484,600 -0.17(-0.71%)
Sep 10, 2002 23.51 23.58 23.01 23.50 749,429 +0.07(+0.31%)
Sep 09, 2002 22.77 23.45 22.33 23.43 833,406 +0.61(+2.69%)
Sep 06, 2002 22.31 23.21 21.91 22.81 1,217,560 +0.71(+3.23%)
Sep 05, 2002 22.65 22.77 21.85 22.10 1,536,700 -0.91(-3.97%)
Sep 04, 2002 22.21 23.21 22.19 23.01 1,278,400 +1.16(+5.31%)
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.