Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 42.17 42.70 41.99 42.14 3,199,074 -0.43(-1.01%)
Nov 27, 2002 41.96 42.68 40.78 42.57 12,992,085 +3.09(+7.81%)
Nov 26, 2002 42.00 42.00 39.47 39.49 15,461,164 -2.51(-5.97%)
Nov 25, 2002 40.81 42.13 40.41 41.99 8,852,641 +1.44(+3.54%)
Nov 22, 2002 39.94 40.75 39.89 40.55 6,915,011 +0.62(+1.54%)
Nov 21, 2002 39.18 40.02 39.13 39.94 7,335,438 +0.89(+2.28%)
Nov 20, 2002 37.98 39.05 37.58 39.05 6,224,888 +1.07(+2.83%)
Nov 19, 2002 37.26 38.49 37.26 37.98 6,490,694 +0.72(+1.94%)
Nov 18, 2002 37.83 37.83 37.08 37.25 5,179,654 -0.57(-1.50%)
Nov 15, 2002 38.22 38.22 37.35 37.82 6,916,632 -0.40(-1.05%)
Nov 14, 2002 37.92 38.25 37.70 38.22 4,404,440 +1.02(+2.75%)
Nov 13, 2002 37.69 38.04 36.60 37.20 6,510,467 -0.68(-1.79%)
Nov 12, 2002 38.74 38.74 37.37 37.88 6,504,956 -0.47(-1.22%)
Nov 11, 2002 38.56 38.87 38.22 38.35 7,479,849 -0.06(-0.14%)
Nov 08, 2002 36.38 38.81 36.38 38.40 9,057,506 +2.02(+5.56%)
Nov 07, 2002 36.71 37.32 36.02 36.38 6,925,384 -0.94(-2.51%)
Nov 06, 2002 36.34 37.52 36.33 37.32 10,875,685 +1.57(+4.38%)
Nov 05, 2002 35.79 36.17 35.51 35.75 5,365,232 -0.04(-0.10%)
Nov 04, 2002 35.48 36.51 34.99 35.79 5,581,604 +0.78(+2.22%)
Nov 01, 2002 34.16 35.39 33.93 35.01 4,487,909 +0.77(+2.23%)
Oct 31, 2002 34.86 35.60 34.06 34.24 4,614,816 -0.72(-2.06%)
Oct 30, 2002 34.89 35.16 34.55 34.96 5,232,329 +0.18(+0.51%)
Oct 29, 2002 35.17 35.32 34.24 34.79 4,616,598 -0.24(-0.69%)
Oct 28, 2002 35.29 36.09 34.87 35.03 4,348,523 -0.11(-0.32%)
Oct 25, 2002 34.37 35.42 34.37 35.14 6,290,691 +0.77(+2.23%)
Oct 24, 2002 35.81 35.82 34.06 34.37 11,669,051 -1.47(-4.10%)
Oct 23, 2002 36.28 37.01 35.08 35.84 18,341,434 -3.03(-7.79%)
Oct 22, 2002 39.01 39.01 38.01 38.87 7,566,560 -0.12(-0.32%)
Oct 21, 2002 38.22 39.10 37.73 38.99 5,891,982 +0.16(+0.41%)
Oct 18, 2002 38.81 39.39 38.59 38.83 5,473,985 -0.04(-0.10%)
Oct 17, 2002 39.49 39.67 38.71 38.87 5,978,044 -0.41(-1.04%)
Oct 16, 2002 39.49 40.10 38.92 39.28 6,043,199 -0.22(-0.55%)
Oct 15, 2002 38.56 39.49 38.13 39.49 7,642,574 +1.25(+3.26%)
Oct 14, 2002 38.26 38.97 37.63 38.25 7,568,019 -0.01(-0.02%)
Oct 11, 2002 37.67 38.25 37.43 38.25 7,281,467 +0.68(+1.81%)
Oct 10, 2002 37.27 37.95 36.93 37.57 9,190,085 +0.68(+1.84%)
Oct 09, 2002 36.41 37.06 36.38 36.90 8,545,019 +0.12(+0.34%)
Oct 08, 2002 36.40 37.45 35.87 36.77 12,336,646 +1.72(+4.89%)
Oct 07, 2002 34.67 35.51 34.51 35.06 5,952,922 +0.86(+2.53%)
Oct 04, 2002 35.39 35.39 33.84 34.19 7,203,670 -1.19(-3.37%)
Oct 03, 2002 35.35 36.37 35.11 35.38 7,418,422 -0.30(-0.85%)
Oct 02, 2002 35.54 36.40 35.13 35.69 8,263,329 +0.21(+0.59%)
Oct 01, 2002 34.09 35.52 33.97 35.48 5,752,433 +1.33(+3.90%)
Sep 30, 2002 33.82 34.83 33.63 34.14 5,991,659 -0.19(-0.54%)
Sep 27, 2002 34.86 35.23 34.04 34.33 4,916,279 -1.45(-4.05%)
Sep 26, 2002 35.66 35.79 35.11 35.78 5,421,634 +0.63(+1.79%)
Sep 25, 2002 34.67 35.15 34.08 35.15 7,226,037 +1.22(+3.58%)
Sep 24, 2002 33.78 34.14 33.41 33.93 6,426,025 -0.06(-0.18%)
Sep 23, 2002 34.49 34.51 33.77 34.00 5,025,194 -0.76(-2.18%)
Sep 20, 2002 34.29 35.08 34.21 34.76 7,147,105 +0.62(+1.83%)
Sep 19, 2002 34.62 34.96 34.06 34.13 4,425,510 -1.08(-3.07%)
Sep 18, 2002 35.53 35.53 34.47 35.21 4,984,675 -0.31(-0.89%)
Sep 17, 2002 36.80 37.02 35.34 35.53 5,364,745 -0.72(-1.99%)
Sep 16, 2002 35.72 36.59 35.30 36.25 4,057,271 +0.42(+1.17%)
Sep 13, 2002 35.66 35.90 35.20 35.83 4,272,023 +0.08(+0.22%)
Sep 12, 2002 36.00 36.00 35.48 35.75 4,178,504 -0.06(-0.17%)
Sep 11, 2002 35.67 36.35 35.61 35.81 2,981,891 +0.14(+0.40%)
Sep 10, 2002 35.45 35.88 35.11 35.67 2,902,635 +0.15(+0.42%)
Sep 09, 2002 34.61 35.77 34.43 35.52 5,183,057 +0.96(+2.77%)
Sep 06, 2002 35.05 35.23 34.43 34.56 4,239,770 -0.11(-0.32%)
Sep 05, 2002 35.17 35.17 34.40 34.67 6,516,464 -0.88(-2.46%)
Sep 04, 2002 34.55 35.66 34.27 35.55 4,907,526 +1.11(+3.22%)
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.