Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 26.26 26.55 26.23 26.25 1,516,901 +0.04(+0.15%)
Nov 27, 2002 25.96 26.29 25.64 26.21 2,583,238 +0.40(+1.56%)
Nov 26, 2002 26.38 26.38 25.64 25.80 4,116,349 -0.58(-2.19%)
Nov 25, 2002 26.33 26.70 26.21 26.38 3,089,864 -0.06(-0.23%)
Nov 22, 2002 25.99 26.64 25.99 26.44 5,645,296 +0.05(+0.18%)
Nov 21, 2002 26.94 27.11 26.03 26.40 5,765,446 -0.54(-2.02%)
Nov 20, 2002 26.89 27.05 26.83 26.94 3,552,474 -0.16(-0.60%)
Nov 19, 2002 26.77 27.44 26.70 27.10 2,222,935 +0.25(+0.93%)
Nov 18, 2002 27.30 27.37 26.70 26.85 3,477,677 -0.01(-0.05%)
Nov 15, 2002 26.39 26.90 26.25 26.87 5,351,611 +0.48(+1.81%)
Nov 14, 2002 26.77 26.85 26.25 26.39 4,298,211 -0.19(-0.71%)
Nov 13, 2002 26.66 26.80 26.09 26.58 3,615,523 +0.22(+0.82%)
Nov 12, 2002 26.50 26.60 26.25 26.36 3,954,264 -0.23(-0.86%)
Nov 11, 2002 26.63 26.92 26.46 26.59 2,769,859 -0.31(-1.15%)
Nov 08, 2002 26.63 26.99 26.58 26.90 4,483,790 +0.41(+1.55%)
Nov 07, 2002 26.64 26.64 26.29 26.49 4,084,824 -0.14(-0.53%)
Nov 06, 2002 25.99 26.85 25.86 26.63 4,051,812 +0.63(+2.43%)
Nov 05, 2002 26.53 26.62 25.71 26.00 4,743,720 -0.38(-1.45%)
Nov 04, 2002 26.75 27.01 26.36 26.38 3,761,399 -0.08(-0.30%)
Nov 01, 2002 26.54 26.70 26.13 26.46 4,145,346 -0.29(-1.08%)
Oct 31, 2002 26.91 27.13 26.53 26.75 4,232,039 -0.14(-0.53%)
Oct 30, 2002 26.50 27.13 26.27 26.89 3,743,406 +0.33(+1.24%)
Oct 29, 2002 26.83 27.19 26.21 26.56 4,017,462 -0.48(-1.79%)
Oct 28, 2002 27.40 27.66 26.93 27.05 4,179,101 -0.15(-0.57%)
Oct 25, 2002 27.05 27.39 26.73 27.20 3,956,495 +0.17(+0.62%)
Oct 24, 2002 27.71 27.80 26.95 27.03 5,382,392 -0.75(-2.71%)
Oct 23, 2002 27.58 28.04 27.06 27.79 5,720,390 +0.22(+0.78%)
Oct 22, 2002 27.13 27.57 27.13 27.57 4,470,704 -0.20(-0.73%)
Oct 21, 2002 26.97 28.21 26.75 27.77 7,296,475 +0.58(+2.13%)
Oct 18, 2002 26.77 27.20 26.58 27.20 7,693,210 +0.38(+1.43%)
Oct 17, 2002 26.73 26.97 26.26 26.81 12,101,163 +1.55(+6.12%)
Oct 16, 2002 24.99 25.44 24.51 25.27 5,161,719 +0.28(+1.10%)
Oct 15, 2002 24.88 25.18 24.62 24.99 6,333,931 +0.71(+2.94%)
Oct 14, 2002 24.28 24.41 23.94 24.28 2,928,523 -0.03(-0.14%)
Oct 11, 2002 23.84 24.67 23.74 24.31 6,387,018 +0.77(+3.29%)
Oct 10, 2002 22.76 23.71 22.74 23.54 4,351,148 +1.07(+4.76%)
Oct 09, 2002 22.86 23.10 22.31 22.47 3,618,497 -0.79(-3.41%)
Oct 08, 2002 23.70 23.70 22.77 23.26 5,109,525 +0.33(+1.44%)
Oct 07, 2002 23.34 23.56 22.93 22.93 4,460,444 -0.42(-1.81%)
Oct 04, 2002 23.84 24.01 23.03 23.36 3,492,547 -0.18(-0.77%)
Oct 03, 2002 23.54 23.95 23.52 23.54 3,954,859 +0.07(+0.32%)
Oct 02, 2002 24.31 24.31 23.32 23.46 3,237,822 -0.87(-3.59%)
Oct 01, 2002 24.08 24.34 23.40 24.34 4,478,288 +0.43(+1.80%)
Sep 30, 2002 23.60 24.10 23.20 23.91 3,086,146 +0.03(+0.11%)
Sep 27, 2002 24.21 24.40 23.74 23.88 3,096,407 -0.42(-1.72%)
Sep 26, 2002 23.87 24.37 23.87 24.30 3,930,918 +0.60(+2.53%)
Sep 25, 2002 23.44 23.88 23.19 23.70 3,106,816 +0.33(+1.41%)
Sep 24, 2002 23.77 23.97 23.36 23.37 3,028,599 -0.67(-2.80%)
Sep 23, 2002 23.82 24.10 23.60 24.04 3,421,170 +0.03(+0.11%)
Sep 20, 2002 24.42 24.72 23.87 24.01 5,242,910 -0.40(-1.65%)
Sep 19, 2002 24.51 24.77 24.41 24.42 2,643,314 -0.42(-1.68%)
Sep 18, 2002 24.86 25.08 24.61 24.84 2,709,337 -0.03(-0.11%)
Sep 17, 2002 25.29 25.38 24.77 24.86 3,686,453 -0.09(-0.35%)
Sep 16, 2002 25.02 25.12 24.75 24.95 3,644,520 -0.28(-1.09%)
Sep 13, 2002 24.81 25.27 24.81 25.23 2,180,407 +0.25(+1.00%)
Sep 12, 2002 25.04 25.23 24.93 24.98 2,698,779 -0.13(-0.51%)
Sep 11, 2002 25.22 25.29 25.02 25.10 1,772,073 -0.05(-0.19%)
Sep 10, 2002 25.29 25.29 24.88 25.15 2,347,844 -0.07(-0.27%)
Sep 09, 2002 24.98 25.32 24.85 25.22 6,026,714 +0.17(+0.67%)
Sep 06, 2002 25.02 25.29 24.98 25.05 3,542,362 +0.11(+0.46%)
Sep 05, 2002 24.48 25.22 24.45 24.94 3,349,050 +0.05(+0.22%)
Sep 04, 2002 24.28 24.92 24.28 24.88 2,963,914 +0.39(+1.59%)
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.