Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 40.16 40.16 39.38 39.38 2,230,441 -0.78(-1.93%)
Nov 27, 2002 38.52 40.20 38.12 40.16 5,832,578 +1.85(+4.83%)
Nov 26, 2002 38.09 38.86 38.00 38.31 3,373,231 -0.29(-0.76%)
Nov 25, 2002 37.63 38.68 37.43 38.60 4,535,329 +0.97(+2.58%)
Nov 22, 2002 37.60 38.61 37.46 37.63 4,750,493 -0.60(-1.58%)
Nov 21, 2002 37.59 38.23 37.12 38.23 4,250,762 +0.63(+1.68%)
Nov 20, 2002 36.02 37.60 35.99 37.60 5,194,042 +1.81(+5.06%)
Nov 19, 2002 37.12 37.12 35.50 35.79 5,958,511 -1.33(-3.59%)
Nov 18, 2002 38.47 38.47 37.12 37.12 6,738,461 -1.34(-3.48%)
Nov 15, 2002 36.63 38.46 36.54 38.46 8,195,214 +1.83(+5.01%)
Nov 14, 2002 35.79 36.90 35.37 36.63 5,020,275 +1.62(+4.61%)
Nov 13, 2002 35.11 35.30 33.87 35.01 4,802,676 -0.09(-0.26%)
Nov 12, 2002 34.84 35.62 34.44 35.10 3,555,869 +0.43(+1.24%)
Nov 11, 2002 34.67 35.13 33.83 34.67 3,408,193 +0.15(+0.43%)
Nov 08, 2002 35.65 35.95 34.32 34.52 5,759,871 -1.12(-3.14%)
Nov 07, 2002 35.07 35.93 34.64 35.64 12,703,235 +1.18(+3.44%)
Nov 06, 2002 33.82 34.46 33.52 34.46 5,783,353 +0.76(+2.25%)
Nov 05, 2002 33.20 34.21 33.11 33.70 3,660,233 +0.36(+1.09%)
Nov 04, 2002 35.08 35.08 33.20 33.34 8,478,042 -1.73(-4.93%)
Nov 01, 2002 33.69 35.07 33.21 35.07 6,445,893 +1.47(+4.36%)
Oct 31, 2002 32.78 33.95 32.77 33.60 6,712,892 +0.83(+2.53%)
Oct 30, 2002 33.16 33.60 32.26 32.78 6,101,491 -0.71(-2.13%)
Oct 29, 2002 32.91 33.63 31.96 33.49 6,336,832 +0.58(+1.76%)
Oct 28, 2002 34.03 34.15 32.60 32.91 5,294,928 -0.55(-1.65%)
Oct 25, 2002 33.07 33.46 32.55 33.46 5,069,153 +0.40(+1.22%)
Oct 24, 2002 32.48 34.03 32.34 33.06 8,275,053 +1.16(+3.64%)
Oct 23, 2002 31.27 32.31 31.26 31.90 5,852,755 +0.65(+2.08%)
Oct 22, 2002 31.33 32.42 30.54 31.25 6,545,735 -0.46(-1.45%)
Oct 21, 2002 31.62 32.06 30.27 31.71 7,020,071 +0.00(+0.00%)
Oct 18, 2002 31.56 32.08 31.07 31.71 8,152,599 +0.02(+0.07%)
Oct 17, 2002 33.49 33.49 31.60 31.68 9,261,471 -1.24(-3.77%)
Oct 16, 2002 33.70 33.70 32.50 32.92 7,823,677 -0.76(-2.27%)
Oct 15, 2002 32.63 33.75 32.62 33.69 10,549,502 +1.95(+6.16%)
Oct 14, 2002 30.01 32.31 29.72 31.73 11,208,737 +1.61(+5.34%)
Oct 11, 2002 29.05 30.47 29.00 30.13 15,553,253 +1.70(+5.97%)
Oct 10, 2002 31.31 28.75 25.30 28.43 37,420,900 -2.87(-9.18%)
Oct 09, 2002 31.62 32.48 31.05 31.30 7,549,373 -0.93(-2.87%)
Oct 08, 2002 31.39 33.08 30.77 32.23 10,466,184 +1.63(+5.32%)
Oct 07, 2002 32.19 32.25 30.47 30.60 10,147,699 -1.05(-3.31%)
Oct 04, 2002 32.48 32.59 30.33 31.65 13,075,468 -0.60(-1.87%)
Oct 03, 2002 33.80 34.06 31.96 32.25 15,966,884 -1.99(-5.82%)
Oct 02, 2002 35.97 36.16 34.20 34.25 9,707,107 -1.97(-5.44%)
Oct 01, 2002 34.94 36.79 33.57 36.22 12,334,133 +1.26(+3.60%)
Sep 30, 2002 36.28 36.28 34.91 34.96 10,450,182 -1.89(-5.12%)
Sep 27, 2002 38.09 38.42 36.76 36.85 6,106,535 -1.84(-4.76%)
Sep 26, 2002 38.52 38.86 38.23 38.69 6,031,566 +0.42(+1.10%)
Sep 25, 2002 38.52 38.68 37.40 38.27 5,155,775 +0.32(+0.85%)
Sep 24, 2002 38.78 38.86 37.69 37.94 6,731,852 -0.83(-2.15%)
Sep 23, 2002 39.44 39.66 38.40 38.78 4,756,755 -1.21(-3.02%)
Sep 20, 2002 39.46 40.24 39.09 39.98 3,517,602 +0.53(+1.36%)
Sep 19, 2002 39.50 40.41 39.44 39.45 2,996,823 -0.81(-2.01%)
Sep 18, 2002 39.75 40.53 39.70 40.26 3,931,581 -0.13(-0.33%)
Sep 17, 2002 41.85 41.97 40.35 40.39 3,968,630 -0.89(-2.14%)
Sep 16, 2002 41.39 41.77 40.85 41.28 2,895,590 -0.11(-0.26%)
Sep 13, 2002 40.54 41.61 40.25 41.39 3,765,467 +0.84(+2.07%)
Sep 12, 2002 41.51 41.62 40.55 40.55 2,876,630 -1.22(-2.92%)
Sep 11, 2002 41.74 42.00 41.62 41.77 3,915,230 +0.43(+1.04%)
Sep 10, 2002 40.65 41.51 40.44 41.34 4,502,106 +0.71(+1.74%)
Sep 09, 2002 39.63 40.82 39.38 40.63 3,367,143 +0.99(+2.51%)
Sep 06, 2002 39.55 40.01 38.98 39.63 6,352,139 +0.60(+1.53%)
Sep 05, 2002 38.81 39.09 37.64 39.04 5,670,640 -0.40(-1.02%)
Sep 04, 2002 38.83 39.61 38.46 39.44 3,409,933 +0.91(+2.37%)
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.