Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 46.50 46.89 45.89 46.65 1,089,309 +0.04(+0.09%)
Dec 30, 2002 46.46 46.78 45.94 46.61 1,303,173 +0.19(+0.41%)
Dec 27, 2002 46.72 46.73 46.29 46.42 839,763 -0.28(-0.61%)
Dec 26, 2002 46.67 47.06 46.46 46.70 758,634 +0.15(+0.33%)
Dec 24, 2002 46.85 47.01 46.43 46.55 529,196 -0.20(-0.42%)
Dec 23, 2002 46.76 47.28 46.61 46.74 1,610,951 -0.02(-0.04%)
Dec 20, 2002 45.86 46.98 45.86 46.76 3,013,618 +0.34(+0.74%)
Dec 19, 2002 45.52 46.98 45.46 46.42 2,294,385 +0.89(+1.97%)
Dec 18, 2002 45.47 45.99 45.16 45.52 2,270,209 -0.59(-1.29%)
Dec 17, 2002 45.90 46.37 45.71 46.12 1,386,394 +0.10(+0.22%)
Dec 16, 2002 45.17 46.03 44.95 46.01 1,519,129 +1.19(+2.65%)
Dec 13, 2002 44.61 45.43 44.43 44.82 1,482,051 +0.05(+0.12%)
Dec 12, 2002 44.65 44.87 44.14 44.77 1,087,450 +0.07(+0.15%)
Dec 11, 2002 45.21 45.30 44.52 44.70 1,404,758 -1.22(-2.66%)
Dec 10, 2002 45.64 45.94 45.08 45.93 622,645 +0.54(+1.19%)
Dec 09, 2002 45.93 45.94 45.22 45.38 924,030 -0.77(-1.66%)
Dec 06, 2002 44.57 46.15 44.53 46.15 917,986 +0.65(+1.42%)
Dec 05, 2002 46.05 46.05 45.19 45.50 1,038,749 -0.33(-0.71%)
Dec 04, 2002 45.00 46.33 44.76 45.83 1,262,144 +0.64(+1.41%)
Dec 03, 2002 45.52 45.56 44.82 45.19 1,139,637 -0.30(-0.66%)
Dec 02, 2002 45.94 46.89 45.08 45.50 2,177,341 +0.27(+0.59%)
Nov 29, 2002 45.43 45.69 45.08 45.23 517,689 -0.02(-0.04%)
Nov 27, 2002 43.78 45.77 43.71 45.25 1,576,779 +1.57(+3.58%)
Nov 26, 2002 44.52 44.70 43.53 43.68 1,519,594 -1.32(-2.94%)
Nov 25, 2002 45.60 45.61 44.52 45.01 1,149,052 -0.37(-0.82%)
Nov 22, 2002 45.63 46.20 45.06 45.38 1,194,382 -0.36(-0.79%)
Nov 21, 2002 45.60 46.01 45.41 45.74 1,481,819 +0.31(+0.68%)
Nov 20, 2002 44.84 45.59 44.39 45.43 1,373,376 +0.37(+0.82%)
Nov 19, 2002 45.08 45.38 44.74 45.06 1,542,143 -0.74(-1.62%)
Nov 18, 2002 46.09 46.46 45.67 45.80 1,225,531 -0.19(-0.41%)
Nov 15, 2002 47.10 47.61 45.38 45.99 4,893,758 -2.30(-4.76%)
Nov 14, 2002 47.32 48.39 47.32 48.28 2,936,789 +1.22(+2.60%)
Nov 13, 2002 46.07 47.20 45.51 47.06 2,963,290 +0.95(+2.05%)
Nov 12, 2002 45.94 46.89 45.92 46.12 1,969,870 -0.40(-0.87%)
Nov 11, 2002 46.85 47.24 46.16 46.52 1,818,073 -0.46(-0.97%)
Nov 08, 2002 46.43 47.10 46.35 46.98 1,295,153 +0.54(+1.17%)
Nov 07, 2002 46.98 47.12 46.24 46.43 2,292,758 -0.54(-1.15%)
Nov 06, 2002 46.59 47.28 46.36 46.98 1,539,353 +0.32(+0.68%)
Nov 05, 2002 45.94 46.79 45.69 46.66 1,677,783 +0.83(+1.82%)
Nov 04, 2002 46.42 46.67 45.76 45.82 1,706,027 -0.48(-1.04%)
Nov 01, 2002 45.59 46.47 45.26 46.30 1,360,475 +0.54(+1.18%)
Oct 31, 2002 46.12 46.49 45.27 45.76 1,703,121 -0.51(-1.10%)
Oct 30, 2002 45.60 46.76 45.37 46.27 2,292,176 +1.02(+2.24%)
Oct 29, 2002 46.11 46.55 44.52 45.26 3,576,288 -0.97(-2.10%)
Oct 28, 2002 47.23 47.31 45.99 46.23 1,590,727 -0.28(-0.59%)
Oct 25, 2002 45.77 46.67 45.01 46.50 1,802,731 +1.09(+2.41%)
Oct 24, 2002 45.90 46.24 45.17 45.41 1,193,800 -0.49(-1.07%)
Oct 23, 2002 45.60 45.90 44.44 45.90 1,730,784 +0.09(+0.19%)
Oct 22, 2002 46.04 45.90 44.70 45.81 2,151,886 -0.22(-0.47%)
Oct 21, 2002 45.68 46.03 45.10 46.03 581,151 +0.14(+0.30%)
Oct 18, 2002 45.92 46.12 44.65 45.89 2,444,670 -0.35(-0.76%)
Oct 17, 2002 45.13 46.35 44.52 46.24 2,394,808 +1.12(+2.48%)
Oct 16, 2002 45.29 45.68 44.51 45.13 2,515,106 -1.09(-2.36%)
Oct 15, 2002 45.00 46.59 44.82 46.22 2,733,154 +2.01(+4.55%)
Oct 14, 2002 44.06 44.74 43.75 44.21 1,207,167 -0.07(-0.16%)
Oct 11, 2002 42.95 44.74 42.95 44.27 2,192,335 +1.33(+3.09%)
Oct 10, 2002 41.06 43.40 40.79 42.95 1,989,513 +1.85(+4.50%)
Oct 09, 2002 42.11 42.22 40.46 41.10 3,184,127 -1.11(-2.63%)
Oct 08, 2002 42.80 43.01 41.69 42.21 2,829,160 +0.01(+0.02%)
Oct 07, 2002 43.94 43.94 41.51 42.20 3,411,822 -1.73(-3.94%)
Oct 04, 2002 44.71 44.72 42.98 43.93 3,161,579 -0.83(-1.85%)
Oct 03, 2002 44.22 45.13 43.79 44.76 2,658,418 +0.75(+1.70%)
Oct 02, 2002 44.73 45.21 43.45 44.01 2,889,484 -1.10(-2.44%)
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.