Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2002 50.90 52.50 50.17 52.43 2,207,200 +2.36(+4.71%)
Sep 30, 2002 50.45 50.45 48.01 50.07 3,406,000 -0.38(-0.75%)
Sep 27, 2002 51.87 52.30 50.27 50.45 2,271,800 -1.50(-2.89%)
Sep 26, 2002 49.65 52.10 49.60 51.95 2,581,800 +2.55(+5.16%)
Sep 25, 2002 48.60 49.65 47.99 49.40 1,424,300 +1.80(+3.78%)
Sep 24, 2002 48.05 48.75 47.50 47.60 1,717,300 -1.20(-2.46%)
Sep 23, 2002 47.75 49.25 47.31 48.80 1,807,100 +1.05(+2.20%)
Sep 20, 2002 48.20 48.89 47.15 47.75 2,638,900 -0.01(-0.02%)
Sep 19, 2002 45.00 48.60 44.95 47.76 6,268,200 +4.96(+11.59%)
Sep 18, 2002 44.10 44.45 42.75 42.80 2,253,700 -1.60(-3.60%)
Sep 17, 2002 44.90 45.35 44.03 44.40 1,745,500 +0.43(+0.98%)
Sep 16, 2002 44.65 44.65 43.45 43.97 1,232,900 -0.53(-1.19%)
Sep 13, 2002 44.95 44.95 44.07 44.50 2,510,500 -0.65(-1.44%)
Sep 12, 2002 45.98 46.00 45.03 45.15 1,211,200 -0.85(-1.85%)
Sep 11, 2002 46.50 46.75 45.92 46.00 757,300 +0.00(+0.00%)
Sep 10, 2002 46.40 46.75 45.79 46.00 1,261,000 -0.40(-0.86%)
Sep 09, 2002 46.43 46.50 44.90 46.40 2,719,400 -0.11(-0.24%)
Sep 06, 2002 46.25 46.85 46.10 46.51 1,430,700 +0.68(+1.48%)
Sep 05, 2002 46.75 46.90 45.57 45.83 1,614,900 -1.67(-3.52%)
Sep 04, 2002 46.28 47.55 46.07 47.50 1,067,400 +1.47(+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.