Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 27.96 28.17 27.84 27.96 807,123 -28.42(-50.40%)
Dec 26, 2002 56.35 57.10 56.25 56.38 391,786 +0.15(+0.28%)
Dec 24, 2002 56.49 56.56 56.23 56.23 290,870 -0.41(-0.72%)
Dec 23, 2002 55.43 57.60 56.05 56.64 1,006,063 +0.48(+0.86%)
Dec 20, 2002 55.43 56.59 55.34 56.15 1,661,244 +0.92(+1.67%)
Dec 19, 2002 54.70 55.47 54.70 55.23 912,584 +0.01(+0.02%)
Dec 18, 2002 55.33 55.33 54.47 55.22 1,295,590 -0.10(-0.17%)
Dec 17, 2002 55.77 55.87 54.84 55.32 1,122,989 -0.45(-0.80%)
Dec 16, 2002 53.30 55.76 53.29 55.76 1,322,446 +2.83(+5.34%)
Dec 13, 2002 54.28 54.28 52.86 52.94 1,092,828 -1.34(-2.46%)
Dec 12, 2002 54.89 54.99 54.05 54.27 559,945 -0.81(-1.48%)
Dec 11, 2002 54.60 55.38 54.26 55.09 1,065,146 -0.10(-0.18%)
Dec 10, 2002 55.28 55.35 54.22 55.18 942,642 +0.36(+0.65%)
Dec 09, 2002 55.43 55.80 54.71 54.83 805,470 -0.83(-1.50%)
Dec 06, 2002 54.22 55.88 54.07 55.66 688,543 +1.00(+1.82%)
Dec 05, 2002 55.16 55.16 54.41 54.66 920,847 -0.45(-0.83%)
Dec 04, 2002 55.67 55.91 54.96 55.12 1,512,193 -1.33(-2.35%)
Dec 03, 2002 56.25 57.01 55.99 56.44 1,155,526 -0.19(-0.34%)
Dec 02, 2002 57.22 57.45 55.96 56.64 1,069,484 -0.48(-0.85%)
Nov 29, 2002 56.40 57.59 56.40 57.12 670,467 +1.06(+1.88%)
Nov 27, 2002 54.40 56.14 54.40 56.06 743,185 +1.76(+3.24%)
Nov 26, 2002 55.57 55.65 53.80 54.30 1,721,256 -1.65(-2.94%)
Nov 25, 2002 55.33 56.11 54.86 55.95 780,473 +0.96(+1.74%)
Nov 22, 2002 56.39 56.66 54.69 54.99 960,201 -1.64(-2.89%)
Nov 21, 2002 55.58 56.63 55.05 56.63 1,142,511 +1.06(+1.90%)
Nov 20, 2002 54.26 55.57 53.54 55.57 1,838,492 +1.09(+2.01%)
Nov 19, 2002 54.03 54.84 53.88 54.48 752,688 +0.31(+0.57%)
Nov 18, 2002 54.82 55.03 53.92 54.17 817,245 -0.58(-1.06%)
Nov 15, 2002 53.49 55.12 53.39 54.75 1,023,932 +0.76(+1.42%)
Nov 14, 2002 52.57 54.22 52.57 53.98 1,081,259 +1.75(+3.35%)
Nov 13, 2002 51.60 52.93 50.74 52.23 1,413,240 +0.58(+1.12%)
Nov 12, 2002 50.97 51.96 50.10 51.65 1,539,772 +1.11(+2.20%)
Nov 11, 2002 52.38 52.87 50.35 50.54 992,118 -2.03(-3.87%)
Nov 08, 2002 52.63 53.83 52.10 52.57 1,192,092 +0.33(+0.63%)
Nov 07, 2002 53.73 53.83 51.89 52.24 990,879 -1.72(-3.19%)
Nov 06, 2002 53.15 54.08 52.18 53.96 996,767 +1.23(+2.33%)
Nov 05, 2002 52.81 53.63 52.53 52.73 881,389 -0.56(-1.05%)
Nov 04, 2002 54.46 54.93 53.30 53.30 1,119,891 -0.76(-1.40%)
Nov 01, 2002 52.18 54.17 52.04 54.05 1,239,812 +1.29(+2.44%)
Oct 31, 2002 51.12 52.76 51.06 52.76 1,623,852 +1.45(+2.83%)
Oct 30, 2002 50.25 51.46 49.58 51.31 1,512,503 +1.55(+3.11%)
Oct 29, 2002 49.62 50.25 48.65 49.76 1,437,513 -0.09(-0.17%)
Oct 28, 2002 51.12 51.19 49.34 49.85 1,563,633 -0.86(-1.70%)
Oct 25, 2002 50.38 50.81 49.04 50.71 1,237,540 +1.17(+2.36%)
Oct 24, 2002 51.55 51.55 49.43 49.54 1,208,412 -1.58(-3.09%)
Oct 23, 2002 50.34 51.70 50.25 51.12 1,531,509 -0.97(-1.86%)
Oct 22, 2002 53.21 53.21 51.94 52.09 715,296 -1.41(-2.64%)
Oct 21, 2002 52.40 53.83 51.90 53.50 1,026,721 +0.61(+1.15%)
Oct 18, 2002 52.52 53.06 51.07 52.89 1,016,599 +0.37(+0.70%)
Oct 17, 2002 52.18 52.72 52.11 52.52 1,546,280 +0.83(+1.61%)
Oct 16, 2002 52.38 53.20 51.69 51.69 2,195,883 -3.19(-5.80%)
Oct 15, 2002 52.76 55.10 52.76 54.87 1,182,589 +2.84(+5.45%)
Oct 14, 2002 52.79 52.93 51.26 52.04 613,967 -0.75(-1.41%)
Oct 11, 2002 51.31 53.44 50.74 52.78 939,956 +1.89(+3.71%)
Oct 10, 2002 48.03 50.97 47.61 50.89 1,193,538 +2.88(+5.99%)
Oct 09, 2002 50.15 50.29 47.98 48.02 899,259 -2.71(-5.34%)
Oct 08, 2002 49.08 51.28 48.60 50.73 900,808 +2.05(+4.22%)
Oct 07, 2002 49.08 49.98 48.56 48.68 934,068 -0.24(-0.49%)
Oct 04, 2002 49.57 50.34 48.50 48.92 1,037,050 -0.47(-0.96%)
Oct 03, 2002 48.89 50.26 48.89 49.39 1,128,464 +0.75(+1.53%)
Oct 02, 2002 49.86 50.21 48.65 48.65 1,311,910 -2.47(-4.83%)
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.