Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 54.05 54.50 53.34 54.22 937,200 +0.05(+0.09%)
Dec 30, 2002 54.00 54.37 53.40 54.17 1,121,200 +0.22(+0.41%)
Dec 27, 2002 54.30 54.31 53.80 53.95 722,500 -0.33(-0.61%)
Dec 26, 2002 54.25 54.70 54.00 54.28 652,700 +0.18(+0.33%)
Dec 24, 2002 54.45 54.64 53.96 54.10 455,300 -0.23(-0.42%)
Dec 23, 2002 54.35 54.95 54.18 54.33 1,386,000 -0.02(-0.04%)
Dec 20, 2002 53.30 54.60 53.30 54.35 2,592,800 +0.40(+0.74%)
Dec 19, 2002 52.91 54.60 52.84 53.95 1,974,000 +1.04(+1.97%)
Dec 18, 2002 52.85 53.45 52.49 52.91 1,953,200 -0.69(-1.29%)
Dec 17, 2002 53.35 53.90 53.13 53.60 1,192,800 +0.12(+0.22%)
Dec 16, 2002 52.50 53.50 52.25 53.48 1,307,000 +1.38(+2.65%)
Dec 13, 2002 51.85 52.80 51.64 52.10 1,275,100 +0.06(+0.12%)
Dec 12, 2002 51.90 52.15 51.30 52.04 935,600 +0.08(+0.15%)
Dec 11, 2002 52.55 52.65 51.74 51.96 1,208,600 -1.42(-2.66%)
Dec 10, 2002 53.05 53.40 52.40 53.38 535,700 +0.63(+1.19%)
Dec 09, 2002 53.39 53.40 52.56 52.75 795,000 -0.89(-1.66%)
Dec 06, 2002 51.80 53.64 51.76 53.64 789,800 +0.75(+1.42%)
Dec 05, 2002 53.52 53.52 52.53 52.89 893,700 -0.38(-0.71%)
Dec 04, 2002 52.30 53.85 52.03 53.27 1,085,900 +0.74(+1.41%)
Dec 03, 2002 52.91 52.95 52.10 52.53 980,500 -0.35(-0.66%)
Dec 02, 2002 53.40 54.50 52.40 52.88 1,873,300 +0.31(+0.59%)
Nov 29, 2002 52.80 53.10 52.40 52.57 445,400 -0.02(-0.04%)
Nov 27, 2002 50.88 53.20 50.80 52.59 1,356,600 +1.82(+3.58%)
Nov 26, 2002 51.75 51.96 50.60 50.77 1,307,400 -1.54(-2.94%)
Nov 25, 2002 53.00 53.01 51.75 52.31 988,600 -0.43(-0.82%)
Nov 22, 2002 53.04 53.70 52.37 52.74 1,027,600 -0.42(-0.79%)
Nov 21, 2002 53.00 53.48 52.78 53.16 1,274,900 +0.36(+0.68%)
Nov 20, 2002 52.12 52.99 51.60 52.80 1,181,600 +0.43(+0.82%)
Nov 19, 2002 52.40 52.75 52.00 52.37 1,326,800 -0.86(-1.62%)
Nov 18, 2002 53.57 54.00 53.08 53.23 1,054,400 -0.22(-0.41%)
Nov 15, 2002 54.75 55.34 52.75 53.45 4,210,400 -2.67(-4.76%)
Nov 14, 2002 55.00 56.25 55.00 56.12 2,526,700 +1.42(+2.60%)
Nov 13, 2002 53.55 54.86 52.90 54.70 2,549,500 +1.10(+2.05%)
Nov 12, 2002 53.40 54.50 53.37 53.60 1,694,800 -0.47(-0.87%)
Nov 11, 2002 54.45 54.91 53.65 54.07 1,564,200 -0.53(-0.97%)
Nov 08, 2002 53.97 54.75 53.87 54.60 1,114,300 +0.63(+1.17%)
Nov 07, 2002 54.61 54.77 53.75 53.97 1,972,600 -0.63(-1.15%)
Nov 06, 2002 54.15 54.95 53.88 54.60 1,324,400 +0.37(+0.68%)
Nov 05, 2002 53.40 54.38 53.10 54.23 1,443,500 +0.97(+1.82%)
Nov 04, 2002 53.95 54.25 53.19 53.26 1,467,800 -0.56(-1.04%)
Nov 01, 2002 52.99 54.01 52.60 53.82 1,170,500 +0.63(+1.18%)
Oct 31, 2002 53.60 54.03 52.62 53.19 1,465,300 -0.59(-1.10%)
Oct 30, 2002 53.00 54.35 52.73 53.78 1,972,100 +1.18(+2.24%)
Oct 29, 2002 53.59 54.10 51.75 52.60 3,076,900 -1.13(-2.10%)
Oct 28, 2002 54.90 54.99 53.46 53.73 1,368,600 -0.32(-0.59%)
Oct 25, 2002 53.20 54.25 52.31 54.05 1,551,000 +1.27(+2.41%)
Oct 24, 2002 53.35 53.75 52.50 52.78 1,027,100 -0.57(-1.07%)
Oct 23, 2002 53.00 53.35 51.65 53.35 1,489,100 +0.10(+0.19%)
Oct 22, 2002 53.51 53.35 51.96 53.25 1,851,400 -0.25(-0.47%)
Oct 21, 2002 53.09 53.50 52.42 53.50 500,000 +0.16(+0.30%)
Oct 18, 2002 53.37 53.60 51.90 53.34 2,103,300 -0.41(-0.76%)
Oct 17, 2002 52.45 53.87 51.75 53.75 2,060,400 +1.30(+2.48%)
Oct 16, 2002 52.64 53.09 51.73 52.45 2,163,900 -1.27(-2.36%)
Oct 15, 2002 52.30 54.15 52.10 53.72 2,351,500 +2.34(+4.55%)
Oct 14, 2002 51.21 52.00 50.85 51.38 1,038,600 -0.08(-0.16%)
Oct 11, 2002 49.92 52.00 49.92 51.46 1,886,200 +1.54(+3.08%)
Oct 10, 2002 47.72 50.44 47.41 49.92 1,711,700 +2.15(+4.50%)
Oct 09, 2002 48.95 49.07 47.03 47.77 2,739,500 -1.29(-2.63%)
Oct 08, 2002 49.75 49.99 48.46 49.06 2,434,100 +0.01(+0.02%)
Oct 07, 2002 51.07 51.07 48.25 49.05 2,935,400 -2.01(-3.94%)
Oct 04, 2002 51.97 51.98 49.96 51.06 2,720,100 -0.96(-1.85%)
Oct 03, 2002 51.40 52.45 50.90 52.02 2,287,200 +0.87(+1.70%)
Oct 02, 2002 51.99 52.55 50.50 51.15 2,486,000 -1.28(-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.