Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 44.68 44.94 44.34 44.49 526,308 -0.02(-0.04%)
Nov 27, 2002 43.06 45.02 42.99 44.51 1,603,029 +1.54(+3.58%)
Nov 26, 2002 43.79 43.97 42.82 42.97 1,544,892 -1.30(-2.94%)
Nov 25, 2002 44.85 44.86 43.79 44.27 1,168,181 -0.36(-0.82%)
Nov 22, 2002 44.89 45.44 44.32 44.63 1,214,266 -0.36(-0.79%)
Nov 21, 2002 44.85 45.26 44.67 44.99 1,506,488 +0.30(+0.68%)
Nov 20, 2002 44.11 44.84 43.67 44.68 1,396,240 +0.36(+0.82%)
Nov 19, 2002 44.34 44.64 44.01 44.32 1,567,816 -0.73(-1.62%)
Nov 18, 2002 45.33 45.70 44.92 45.05 1,245,934 -0.19(-0.41%)
Nov 15, 2002 46.33 46.83 44.64 45.23 4,975,229 -2.26(-4.76%)
Nov 14, 2002 46.55 47.60 46.55 47.49 2,985,681 +1.20(+2.60%)
Nov 13, 2002 45.32 46.43 44.77 46.29 3,012,623 +0.93(+2.05%)
Nov 12, 2002 45.19 46.12 45.17 45.36 2,002,664 -0.40(-0.87%)
Nov 11, 2002 46.08 46.47 45.40 45.76 1,848,340 -0.45(-0.97%)
Nov 08, 2002 45.67 46.33 45.59 46.21 1,316,715 +0.53(+1.17%)
Nov 07, 2002 46.21 46.35 45.49 45.67 2,330,927 -0.53(-1.15%)
Nov 06, 2002 45.83 46.50 45.60 46.21 1,564,980 +0.31(+0.68%)
Nov 05, 2002 45.19 46.02 44.94 45.89 1,705,715 +0.82(+1.82%)
Nov 04, 2002 45.66 45.91 45.01 45.07 1,734,429 -0.47(-1.04%)
Nov 01, 2002 44.84 45.71 44.51 45.55 1,383,124 +0.53(+1.18%)
Oct 31, 2002 45.36 45.72 44.53 45.01 1,731,475 -0.50(-1.10%)
Oct 30, 2002 44.85 45.99 44.62 45.51 2,330,336 +1.00(+2.24%)
Oct 29, 2002 45.35 45.78 43.79 44.51 3,635,826 -0.96(-2.10%)
Oct 28, 2002 46.46 46.54 45.24 45.47 1,617,209 -0.27(-0.59%)
Oct 25, 2002 45.02 45.91 44.27 45.74 1,832,743 +1.07(+2.41%)
Oct 24, 2002 45.15 45.49 44.43 44.67 1,213,675 -0.48(-1.07%)
Oct 23, 2002 44.85 45.15 43.71 45.15 1,759,598 +0.08(+0.19%)
Oct 22, 2002 45.28 45.15 43.97 45.06 2,187,711 -0.21(-0.47%)
Oct 21, 2002 44.93 45.28 44.36 45.28 590,826 +0.14(+0.30%)
Oct 18, 2002 45.17 45.36 43.92 45.14 2,485,369 -0.35(-0.76%)
Oct 17, 2002 44.39 45.59 43.79 45.49 2,434,676 +1.10(+2.48%)
Oct 16, 2002 44.55 44.93 43.78 44.39 2,556,977 -1.07(-2.36%)
Oct 15, 2002 44.26 45.83 44.09 45.46 2,778,655 +1.98(+4.55%)
Oct 14, 2002 43.34 44.01 43.03 43.48 1,227,264 -0.07(-0.16%)
Oct 11, 2002 42.25 44.01 42.25 43.55 2,228,832 +1.30(+3.09%)
Oct 10, 2002 40.38 42.69 40.12 42.25 2,022,634 +1.82(+4.50%)
Oct 09, 2002 41.42 41.53 39.80 40.43 3,237,136 -1.09(-2.63%)
Oct 08, 2002 42.10 42.31 41.01 41.52 2,876,260 +0.01(+0.02%)
Oct 07, 2002 43.22 43.22 40.83 41.51 3,468,622 -1.70(-3.94%)
Oct 04, 2002 43.98 43.99 42.28 43.21 3,214,212 -0.81(-1.85%)
Oct 03, 2002 43.50 44.39 43.08 44.02 2,702,675 +0.74(+1.70%)
Oct 02, 2002 44.00 44.47 42.74 43.29 2,937,588 -1.08(-2.44%)
Oct 01, 2002 43.08 44.43 42.46 44.37 2,608,143 +2.00(+4.71%)
Sep 30, 2002 42.69 42.69 40.63 42.37 4,024,708 -0.32(-0.75%)
Sep 27, 2002 43.90 44.26 42.54 42.69 2,684,478 -1.27(-2.89%)
Sep 26, 2002 42.02 44.09 41.98 43.96 3,050,790 +2.16(+5.16%)
Sep 25, 2002 41.13 42.02 40.61 41.81 1,683,027 +1.52(+3.78%)
Sep 24, 2002 40.66 41.26 40.20 40.28 2,029,251 -1.02(-2.46%)
Sep 23, 2002 40.41 41.68 40.04 41.30 2,135,364 +0.89(+2.20%)
Sep 20, 2002 40.79 41.37 39.90 40.41 3,118,262 -0.01(-0.02%)
Sep 19, 2002 38.08 41.13 38.04 40.42 7,406,834 +4.20(+11.59%)
Sep 18, 2002 37.32 37.62 36.18 36.22 2,663,090 -1.35(-3.60%)
Sep 17, 2002 38.00 38.38 37.26 37.57 2,062,574 +0.36(+0.98%)
Sep 16, 2002 37.79 37.79 36.77 37.21 1,456,859 -0.45(-1.19%)
Sep 13, 2002 38.04 38.04 37.30 37.66 2,966,538 -0.55(-1.44%)
Sep 12, 2002 38.91 38.93 38.11 38.21 1,431,217 -0.72(-1.85%)
Sep 11, 2002 39.35 39.56 38.86 38.93 894,865 +0.00(+0.00%)
Sep 10, 2002 39.27 39.56 38.75 38.93 1,490,063 -0.34(-0.86%)
Sep 09, 2002 39.29 39.35 38.00 39.27 3,213,385 -0.09(-0.24%)
Sep 06, 2002 39.14 39.65 39.01 39.36 1,690,590 +0.58(+1.48%)
Sep 05, 2002 39.56 39.69 38.56 38.78 1,908,250 -1.41(-3.52%)
Sep 04, 2002 39.17 40.24 38.99 40.20 1,261,295 +1.24(+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.