Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 38.95 39.25 38.72 39.21 1,139,700 +0.01(+0.03%)
Nov 27, 2002 38.20 39.22 38.00 39.20 4,089,200 +2.09(+5.63%)
Nov 26, 2002 37.72 37.78 37.03 37.11 3,165,900 -0.77(-2.03%)
Nov 25, 2002 37.60 37.96 37.45 37.88 3,840,300 -0.22(-0.58%)
Nov 22, 2002 38.59 38.69 38.01 38.10 3,399,900 -0.99(-2.53%)
Nov 21, 2002 39.28 39.29 38.56 39.09 4,065,400 +0.25(+0.64%)
Nov 20, 2002 38.82 39.00 38.30 38.84 3,533,900 -0.52(-1.32%)
Nov 19, 2002 39.85 40.00 39.22 39.36 2,267,800 +0.09(+0.23%)
Nov 18, 2002 39.50 39.59 39.01 39.27 2,286,900 +0.04(+0.10%)
Nov 15, 2002 38.25 39.24 38.19 39.23 1,944,400 +0.65(+1.68%)
Nov 14, 2002 37.96 38.64 37.80 38.58 2,357,500 +0.63(+1.66%)
Nov 13, 2002 38.42 38.80 37.65 37.95 2,978,300 -0.70(-1.81%)
Nov 12, 2002 38.82 38.95 38.50 38.65 2,465,700 +0.40(+1.05%)
Nov 11, 2002 38.66 38.85 38.20 38.25 2,426,000 -0.41(-1.06%)
Nov 08, 2002 38.13 38.74 38.10 38.66 2,979,400 +1.26(+3.37%)
Nov 07, 2002 37.50 37.77 37.30 37.40 2,177,700 -0.50(-1.32%)
Nov 06, 2002 37.18 37.92 37.11 37.90 5,115,000 -0.62(-1.61%)
Nov 05, 2002 37.65 38.60 37.65 38.52 3,331,400 +0.27(+0.71%)
Nov 04, 2002 39.48 39.52 37.81 38.25 3,824,500 -1.22(-3.09%)
Nov 01, 2002 38.53 39.59 38.53 39.47 2,070,800 +1.02(+2.65%)
Oct 31, 2002 38.35 38.82 38.20 38.45 3,739,300 +0.32(+0.84%)
Oct 30, 2002 36.79 38.18 36.79 38.13 6,577,500 +1.35(+3.67%)
Oct 29, 2002 36.95 37.10 36.25 36.78 10,650,000 -2.67(-6.77%)
Oct 28, 2002 39.90 39.90 39.05 39.45 2,543,800 -0.67(-1.67%)
Oct 25, 2002 39.68 40.15 39.51 40.12 2,109,100 +0.33(+0.83%)
Oct 24, 2002 40.15 40.35 39.79 39.79 3,053,400 -0.16(-0.40%)
Oct 23, 2002 40.00 40.00 38.89 39.95 3,736,700 -0.04(-0.10%)
Oct 22, 2002 40.05 40.15 39.46 39.99 3,375,900 -2.05(-4.88%)
Oct 21, 2002 41.90 42.15 41.66 42.04 2,188,600 -0.31(-0.73%)
Oct 18, 2002 42.25 42.75 41.96 42.35 2,102,300 +0.00(+0.00%)
Oct 17, 2002 43.15 43.15 42.00 42.35 2,538,500 +1.05(+2.54%)
Oct 16, 2002 41.35 41.85 41.25 41.30 2,483,200 -0.58(-1.38%)
Oct 15, 2002 41.50 41.98 41.11 41.88 3,590,400 +1.95(+4.88%)
Oct 14, 2002 39.80 40.27 39.25 39.93 1,754,300 -0.10(-0.25%)
Oct 11, 2002 39.65 40.11 39.38 40.03 3,298,600 +1.09(+2.80%)
Oct 10, 2002 37.61 38.95 37.59 38.94 3,719,800 +1.34(+3.56%)
Oct 09, 2002 39.90 39.90 37.50 37.60 3,993,600 -1.20(-3.09%)
Oct 08, 2002 39.85 39.92 38.00 38.80 3,593,800 -0.80(-2.02%)
Oct 07, 2002 39.65 40.08 39.33 39.60 2,375,100 -0.21(-0.53%)
Oct 04, 2002 40.40 40.41 39.30 39.81 2,832,100 -0.62(-1.53%)
Oct 03, 2002 40.95 42.50 40.29 40.43 3,678,100 -0.51(-1.25%)
Oct 02, 2002 40.20 42.20 40.14 40.94 3,828,200 -0.95(-2.27%)
Oct 01, 2002 40.82 42.00 40.65 41.89 2,860,700 +1.99(+4.99%)
Sep 30, 2002 40.41 40.42 39.14 39.90 2,912,000 -1.43(-3.46%)
Sep 27, 2002 41.61 42.57 41.05 41.33 2,389,400 -0.07(-0.17%)
Sep 26, 2002 40.50 41.60 40.40 41.40 2,233,600 +1.63(+4.10%)
Sep 25, 2002 40.20 40.25 38.70 39.77 3,108,000 +0.12(+0.30%)
Sep 24, 2002 39.77 40.28 39.39 39.65 3,254,400 -1.22(-2.99%)
Sep 23, 2002 40.90 41.43 40.41 40.87 2,548,300 +0.05(+0.12%)
Sep 20, 2002 41.21 41.26 40.60 40.82 2,374,700 +0.82(+2.05%)
Sep 19, 2002 41.15 41.15 39.99 40.00 4,563,600 -1.14(-2.77%)
Sep 18, 2002 41.25 41.55 40.54 41.14 3,842,600 -0.92(-2.19%)
Sep 17, 2002 43.59 43.59 41.81 42.06 2,976,100 -1.52(-3.49%)
Sep 16, 2002 43.25 43.73 43.15 43.58 1,148,100 +0.33(+0.76%)
Sep 13, 2002 42.80 43.39 42.48 43.25 2,282,000 +0.04(+0.09%)
Sep 12, 2002 44.08 44.16 43.04 43.21 2,168,900 -1.04(-2.35%)
Sep 11, 2002 45.36 45.40 44.15 44.25 1,059,000 -0.08(-0.18%)
Sep 10, 2002 44.71 44.94 44.06 44.33 1,710,700 +0.36(+0.82%)
Sep 09, 2002 43.83 44.05 43.37 43.97 2,075,500 +0.17(+0.39%)
Sep 06, 2002 44.15 44.40 43.35 43.80 3,035,400 +0.75(+1.74%)
Sep 05, 2002 42.20 43.10 41.89 43.05 4,083,900 -0.25(-0.58%)
Sep 04, 2002 43.80 44.20 41.30 43.30 6,786,000 -0.50(-1.14%)
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.