Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 46.62 46.88 46.26 46.41 504,472 -0.02(-0.04%)
Nov 27, 2002 44.92 46.97 44.85 46.43 1,536,523 +1.61(+3.58%)
Nov 26, 2002 45.69 45.88 44.67 44.82 1,480,798 -1.36(-2.94%)
Nov 25, 2002 46.79 46.80 45.69 46.18 1,119,716 -0.38(-0.82%)
Nov 22, 2002 46.83 47.41 46.24 46.56 1,163,888 -0.37(-0.79%)
Nov 21, 2002 46.79 47.22 46.60 46.94 1,443,987 +0.32(+0.68%)
Nov 20, 2002 46.02 46.78 45.56 46.62 1,338,313 +0.38(+0.82%)
Nov 19, 2002 46.26 46.57 45.91 46.24 1,502,771 -0.76(-1.62%)
Nov 18, 2002 47.30 47.68 46.86 47.00 1,194,243 -0.19(-0.41%)
Nov 15, 2002 48.34 48.86 46.57 47.19 4,768,818 -2.36(-4.76%)
Nov 14, 2002 48.56 49.66 48.56 49.55 2,861,811 +1.25(+2.60%)
Nov 13, 2002 47.28 48.44 46.71 48.29 2,887,635 +0.97(+2.05%)
Nov 12, 2002 47.15 48.12 47.12 47.32 1,919,578 -0.41(-0.87%)
Nov 11, 2002 48.07 48.48 47.37 47.74 1,771,657 -0.47(-0.97%)
Nov 08, 2002 47.65 48.34 47.56 48.21 1,262,087 +0.56(+1.17%)
Nov 07, 2002 48.22 48.36 47.46 47.65 2,234,222 -0.56(-1.15%)
Nov 06, 2002 47.81 48.52 47.57 48.21 1,500,052 +0.33(+0.68%)
Nov 05, 2002 47.15 48.01 46.88 47.88 1,634,948 +0.86(+1.82%)
Nov 04, 2002 47.63 47.90 46.96 47.02 1,662,471 -0.49(-1.04%)
Nov 01, 2002 46.78 47.69 46.44 47.52 1,325,741 +0.56(+1.18%)
Oct 31, 2002 47.32 47.70 46.46 46.96 1,659,640 -0.52(-1.10%)
Oct 30, 2002 46.79 47.99 46.56 47.48 2,233,656 +1.04(+2.24%)
Oct 29, 2002 47.31 47.77 45.69 46.44 3,484,984 -1.00(-2.10%)
Oct 28, 2002 48.47 48.55 47.20 47.44 1,550,115 -0.28(-0.59%)
Oct 25, 2002 46.97 47.90 46.18 47.72 1,756,706 +1.12(+2.41%)
Oct 24, 2002 47.10 47.46 46.35 46.60 1,163,322 -0.50(-1.07%)
Oct 23, 2002 46.79 47.10 45.60 47.10 1,686,596 +0.09(+0.19%)
Oct 22, 2002 47.24 47.10 45.88 47.01 2,096,948 -0.22(-0.47%)
Oct 21, 2002 46.87 47.24 46.28 47.24 566,314 +0.14(+0.30%)
Oct 18, 2002 47.12 47.32 45.82 47.09 2,382,257 -0.36(-0.76%)
Oct 17, 2002 46.31 47.56 45.69 47.46 2,333,667 +1.15(+2.48%)
Oct 16, 2002 46.48 46.87 45.67 46.31 2,450,894 -1.12(-2.36%)
Oct 15, 2002 46.18 47.81 46.00 47.43 2,663,375 +2.07(+4.55%)
Oct 14, 2002 45.21 45.91 44.90 45.36 1,176,347 -0.07(-0.16%)
Oct 11, 2002 44.07 45.91 44.07 45.43 2,136,363 +1.36(+3.08%)
Oct 10, 2002 42.13 44.53 41.86 44.07 1,938,719 +1.90(+4.50%)
Oct 09, 2002 43.22 43.32 41.52 42.18 3,102,835 -1.14(-2.63%)
Oct 08, 2002 43.92 44.14 42.79 43.32 2,756,930 +0.01(+0.02%)
Oct 07, 2002 45.09 45.09 42.60 43.31 3,324,717 -1.77(-3.94%)
Oct 04, 2002 45.88 45.89 44.11 45.08 3,080,862 -0.85(-1.85%)
Oct 03, 2002 45.38 46.31 44.94 45.93 2,590,547 +0.77(+1.70%)
Oct 02, 2002 45.90 46.40 44.59 45.16 2,815,714 -1.13(-2.44%)
Oct 01, 2002 44.94 46.35 44.30 46.29 2,499,937 +2.08(+4.71%)
Sep 30, 2002 44.54 44.54 42.39 44.21 3,857,732 -0.34(-0.75%)
Sep 27, 2002 45.80 46.18 44.38 44.54 2,573,105 -1.32(-2.89%)
Sep 26, 2002 43.84 46.00 43.79 45.87 2,924,219 +2.25(+5.16%)
Sep 25, 2002 42.91 43.84 42.37 43.62 1,613,202 +1.59(+3.78%)
Sep 24, 2002 42.42 43.04 41.94 42.03 1,945,062 -1.06(-2.46%)
Sep 23, 2002 42.16 43.48 41.77 43.09 2,046,772 +0.93(+2.20%)
Sep 20, 2002 42.56 43.17 41.63 42.16 2,988,892 -0.01(-0.02%)
Sep 19, 2002 39.73 42.91 39.69 42.17 7,099,540 +4.38(+11.59%)
Sep 18, 2002 38.94 39.24 37.74 37.79 2,552,604 -1.41(-3.60%)
Sep 17, 2002 39.64 40.04 38.87 39.20 1,977,002 +0.38(+0.98%)
Sep 16, 2002 39.42 39.42 38.36 38.82 1,396,417 -0.47(-1.19%)
Sep 13, 2002 39.69 39.69 38.91 39.29 2,843,463 -0.57(-1.44%)
Sep 12, 2002 40.60 40.61 39.76 39.86 1,371,839 -0.75(-1.85%)
Sep 11, 2002 41.05 41.28 40.54 40.61 857,739 +0.00(+0.00%)
Sep 10, 2002 40.97 41.28 40.43 40.61 1,428,244 -0.35(-0.86%)
Sep 09, 2002 40.99 41.05 39.64 40.97 3,080,069 -0.10(-0.24%)
Sep 06, 2002 40.83 41.36 40.70 41.06 1,620,451 +0.60(+1.48%)
Sep 05, 2002 41.28 41.41 40.23 40.46 1,829,081 -1.47(-3.52%)
Sep 04, 2002 40.86 41.98 40.68 41.94 1,208,967 +1.30(+3.19%)
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.