Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 24.00 24.32 23.60 23.91 1,371,300 -0.25(-1.03%)
Dec 30, 2002 24.25 24.25 23.50 24.16 1,070,800 +0.10(+0.42%)
Dec 27, 2002 24.55 24.60 23.87 24.06 645,600 -0.65(-2.63%)
Dec 26, 2002 24.30 24.98 23.97 24.71 736,400 +0.42(+1.73%)
Dec 24, 2002 24.65 24.66 24.04 24.29 692,000 -0.36(-1.46%)
Dec 23, 2002 25.48 25.48 24.65 24.65 1,048,200 -0.82(-3.22%)
Dec 20, 2002 25.08 25.55 25.03 25.47 1,206,000 +0.58(+2.33%)
Dec 19, 2002 25.02 25.70 24.84 24.89 1,254,700 -0.17(-0.68%)
Dec 18, 2002 25.54 25.58 24.76 25.06 1,441,300 -1.04(-3.98%)
Dec 17, 2002 26.60 26.65 25.98 26.10 1,333,800 -0.44(-1.66%)
Dec 16, 2002 25.57 26.60 25.55 26.54 1,499,100 +0.97(+3.79%)
Dec 13, 2002 26.17 26.17 25.55 25.57 609,700 -0.60(-2.29%)
Dec 12, 2002 26.35 26.50 26.00 26.17 856,100 +0.10(+0.38%)
Dec 11, 2002 26.10 26.10 25.61 26.07 1,189,600 -0.17(-0.65%)
Dec 10, 2002 26.25 26.47 25.86 26.24 1,075,400 -0.01(-0.04%)
Dec 09, 2002 26.76 26.80 26.20 26.25 1,235,100 -0.91(-3.35%)
Dec 06, 2002 27.00 27.24 26.50 27.16 902,000 -0.25(-0.91%)
Dec 05, 2002 28.34 28.34 27.05 27.41 910,800 -0.59(-2.11%)
Dec 04, 2002 27.97 28.09 27.22 28.00 1,110,000 +0.03(+0.11%)
Dec 03, 2002 28.70 28.70 27.52 27.97 1,013,400 -0.73(-2.54%)
Dec 02, 2002 30.70 30.70 28.50 28.70 1,598,100 +0.32(+1.13%)
Nov 29, 2002 28.28 28.72 28.03 28.38 648,500 +0.69(+2.49%)
Nov 27, 2002 27.20 27.69 27.05 27.69 1,799,500 +0.69(+2.56%)
Nov 26, 2002 28.01 28.25 26.50 27.00 1,444,400 -1.00(-3.57%)
Nov 25, 2002 27.85 28.41 27.40 28.00 1,577,100 +0.26(+0.94%)
Nov 22, 2002 28.81 28.81 27.65 27.74 1,796,800 -1.06(-3.68%)
Nov 21, 2002 28.07 28.85 28.05 28.80 1,402,200 +0.73(+2.60%)
Nov 20, 2002 27.54 28.15 27.50 28.07 852,600 +0.53(+1.92%)
Nov 19, 2002 27.70 27.96 27.20 27.54 828,400 -0.66(-2.34%)
Nov 18, 2002 29.00 29.09 28.05 28.20 1,001,400 -0.58(-2.02%)
Nov 15, 2002 28.15 28.78 28.02 28.78 1,407,400 +0.79(+2.82%)
Nov 14, 2002 27.02 29.03 27.02 27.99 1,789,800 +1.40(+5.27%)
Nov 13, 2002 26.80 26.80 24.75 26.59 4,003,300 +1.76(+7.09%)
Nov 12, 2002 24.33 25.35 24.33 24.83 1,684,300 +0.52(+2.14%)
Nov 11, 2002 25.36 25.36 24.20 24.31 1,175,000 -1.05(-4.14%)
Nov 08, 2002 25.81 26.29 25.20 25.36 889,100 -0.45(-1.74%)
Nov 07, 2002 26.98 26.98 25.66 25.81 1,033,900 -0.96(-3.59%)
Nov 06, 2002 26.73 26.78 26.19 26.77 1,118,000 +0.04(+0.15%)
Nov 05, 2002 26.83 27.20 26.39 26.73 1,083,300 -0.10(-0.37%)
Nov 04, 2002 27.31 27.60 26.74 26.83 1,072,200 +0.40(+1.51%)
Nov 01, 2002 26.12 26.50 25.31 26.43 1,634,700 +0.25(+0.95%)
Oct 31, 2002 26.00 26.70 25.83 26.18 827,300 +0.24(+0.93%)
Oct 30, 2002 26.74 27.00 25.72 25.94 1,041,100 -0.80(-2.99%)
Oct 29, 2002 26.15 26.85 25.27 26.74 1,106,800 +0.59(+2.26%)
Oct 28, 2002 27.70 27.75 25.95 26.15 702,100 -0.87(-3.22%)
Oct 25, 2002 26.52 27.14 26.26 27.02 839,800 +0.29(+1.08%)
Oct 24, 2002 27.60 28.00 26.50 26.73 993,400 -0.60(-2.20%)
Oct 23, 2002 26.41 27.35 26.10 27.33 945,700 +0.92(+3.48%)
Oct 22, 2002 26.01 26.53 25.79 26.41 30,000 +0.41(+1.58%)
Oct 21, 2002 26.12 26.25 25.39 26.00 2,479,200 -1.09(-4.02%)
Oct 18, 2002 26.54 27.32 26.10 27.09 1,014,400 +0.55(+2.07%)
Oct 17, 2002 27.00 27.20 26.14 26.54 987,200 +1.32(+5.23%)
Oct 16, 2002 25.58 25.74 25.04 25.22 1,391,900 -0.37(-1.45%)
Oct 15, 2002 24.20 25.99 24.15 25.59 1,920,500 +2.51(+10.88%)
Oct 14, 2002 23.00 23.48 22.70 23.08 805,800 +0.08(+0.35%)
Oct 11, 2002 22.10 23.67 22.09 23.00 1,698,200 +1.80(+8.49%)
Oct 10, 2002 20.00 21.38 19.40 21.20 1,768,900 +0.79(+3.87%)
Oct 09, 2002 21.10 21.15 20.15 20.41 1,207,400 -1.14(-5.29%)
Oct 08, 2002 21.91 22.25 20.90 21.55 1,422,300 +0.16(+0.75%)
Oct 07, 2002 22.35 22.59 21.19 21.39 1,416,200 -1.33(-5.85%)
Oct 04, 2002 22.65 22.85 21.81 22.72 1,371,200 +0.10(+0.44%)
Oct 03, 2002 22.90 23.00 21.86 22.62 1,550,200 -0.05(-0.22%)
Oct 02, 2002 22.03 24.01 21.93 22.67 1,909,400 +0.64(+2.91%)
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.