Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 26.09 26.24 25.81 26.04 869,033 -0.02(-0.08%)
Nov 27, 2002 25.73 26.23 25.70 26.06 3,311,156 +0.42(+1.65%)
Nov 26, 2002 26.46 26.52 25.63 25.63 1,942,877 -1.06(-3.98%)
Nov 25, 2002 26.97 27.01 26.02 26.70 2,282,197 -0.06(-0.23%)
Nov 22, 2002 26.49 26.93 26.44 26.76 2,713,519 -0.03(-0.13%)
Nov 21, 2002 25.60 26.80 25.59 26.79 3,855,286 +1.23(+4.82%)
Nov 20, 2002 24.68 25.65 24.56 25.56 2,468,132 +0.84(+3.41%)
Nov 19, 2002 24.52 25.08 24.50 24.72 1,828,879 +0.04(+0.16%)
Nov 18, 2002 25.16 25.37 24.58 24.68 1,115,757 -0.43(-1.71%)
Nov 15, 2002 24.83 25.17 24.35 25.11 1,763,779 +0.05(+0.19%)
Nov 14, 2002 24.23 25.06 24.22 25.06 2,364,389 +1.03(+4.28%)
Nov 13, 2002 23.59 24.19 23.03 24.03 2,984,023 +0.42(+1.77%)
Nov 12, 2002 23.46 24.01 23.33 23.62 2,041,864 +0.40(+1.74%)
Nov 11, 2002 23.74 23.89 23.12 23.21 1,112,190 -0.53(-2.24%)
Nov 08, 2002 23.93 24.57 23.42 23.74 1,899,478 -0.11(-0.45%)
Nov 07, 2002 24.91 25.02 23.66 23.85 2,352,202 -1.31(-5.19%)
Nov 06, 2002 25.21 25.37 24.30 25.16 2,532,637 +0.09(+0.38%)
Nov 05, 2002 24.76 25.43 24.58 25.06 2,272,834 -0.14(-0.56%)
Nov 04, 2002 24.63 25.72 24.52 25.20 3,751,840 +1.23(+5.14%)
Nov 01, 2002 23.38 24.28 23.00 23.97 1,980,629 +0.54(+2.33%)
Oct 31, 2002 23.76 24.18 23.35 23.43 2,719,018 -0.59(-2.46%)
Oct 30, 2002 23.95 24.42 23.61 24.02 2,341,737 +0.18(+0.76%)
Oct 29, 2002 24.38 24.38 23.56 23.84 3,196,265 -0.75(-3.04%)
Oct 28, 2002 24.69 25.08 24.40 24.58 2,274,320 -0.02(-0.08%)
Oct 25, 2002 23.97 24.87 23.70 24.60 2,347,445 +0.25(+1.05%)
Oct 24, 2002 25.12 25.39 24.12 24.35 2,605,168 -0.66(-2.64%)
Oct 23, 2002 25.36 25.40 24.09 25.01 4,239,332 -0.28(-1.09%)
Oct 22, 2002 25.26 25.71 25.06 25.28 2,268,078 -0.42(-1.65%)
Oct 21, 2002 25.23 25.80 25.00 25.71 2,376,874 +0.08(+0.31%)
Oct 18, 2002 24.91 25.88 24.87 25.63 3,155,838 +0.01(+0.03%)
Oct 17, 2002 25.47 26.17 25.42 25.62 3,405,520 +0.70(+2.81%)
Oct 16, 2002 25.06 26.44 24.79 24.92 4,505,174 -0.67(-2.60%)
Oct 15, 2002 24.56 26.06 24.55 25.59 3,952,935 +1.64(+6.86%)
Oct 14, 2002 23.49 24.20 23.17 23.95 1,661,969 +0.27(+1.14%)
Oct 11, 2002 22.16 24.49 22.16 23.68 4,722,982 +1.62(+7.35%)
Oct 10, 2002 20.85 22.31 20.46 22.05 5,002,256 +1.35(+6.50%)
Oct 09, 2002 21.29 21.31 20.49 20.71 3,635,167 -1.08(-4.97%)
Oct 08, 2002 20.72 22.16 20.69 21.79 3,013,006 +1.11(+5.37%)
Oct 07, 2002 21.19 21.76 20.51 20.68 2,507,222 -0.72(-3.36%)
Oct 04, 2002 22.20 22.59 20.61 21.40 6,750,247 -1.30(-5.72%)
Oct 03, 2002 24.79 24.84 22.57 22.70 7,176,549 -2.53(-10.03%)
Oct 02, 2002 26.41 26.44 25.00 25.23 4,558,930 -1.32(-4.97%)
Oct 01, 2002 25.28 26.68 25.11 26.55 3,180,144 +1.17(+4.61%)
Sep 30, 2002 25.10 25.83 24.56 25.38 2,565,335 +0.02(+0.08%)
Sep 27, 2002 26.20 26.43 25.20 25.36 2,836,549 -1.02(-3.85%)
Sep 26, 2002 26.23 26.48 25.63 26.37 2,759,891 +0.40(+1.53%)
Sep 25, 2002 24.80 26.34 24.79 25.98 3,054,176 +1.22(+4.92%)
Sep 24, 2002 24.29 25.60 24.23 24.76 3,445,962 -0.32(-1.26%)
Sep 23, 2002 25.45 25.45 24.69 25.08 2,013,030 -0.53(-2.08%)
Sep 20, 2002 25.77 25.89 25.20 25.61 211,930,032 +0.03(+0.13%)
Sep 19, 2002 26.39 26.39 25.45 25.57 2,000,526 -1.08(-4.06%)
Sep 18, 2002 26.36 26.82 25.80 26.66 2,034,433 +0.09(+0.35%)
Sep 17, 2002 26.70 27.42 26.51 26.56 2,215,314 +0.04(+0.15%)
Sep 16, 2002 26.64 26.69 26.11 26.52 1,066,298 -0.15(-0.58%)
Sep 13, 2002 26.15 26.75 26.04 26.68 2,625,278 +0.31(+1.17%)
Sep 12, 2002 27.59 27.59 26.33 26.37 1,620,005 -1.19(-4.32%)
Sep 11, 2002 27.57 28.70 27.51 27.56 1,476,331 -0.03(-0.10%)
Sep 10, 2002 28.39 28.39 27.23 27.59 1,511,349 -0.67(-2.38%)
Sep 09, 2002 27.82 28.43 27.14 28.26 1,433,254 +0.40(+1.42%)
Sep 06, 2002 27.30 28.18 27.29 27.86 1,657,654 +0.74(+2.73%)
Sep 05, 2002 27.22 27.45 26.24 27.12 1,964,429 -0.23(-0.84%)
Sep 04, 2002 26.98 27.49 26.58 27.35 2,692,562 +0.34(+1.25%)
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.