Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 46.93 47.20 46.58 46.73 501,097 -0.02(-0.04%)
Nov 27, 2002 45.22 47.29 45.15 46.74 1,526,244 +1.62(+3.58%)
Nov 26, 2002 46.00 46.18 44.98 45.13 1,470,892 -1.37(-2.94%)
Nov 25, 2002 47.11 47.12 46.00 46.50 1,112,225 -0.38(-0.82%)
Nov 22, 2002 47.14 47.73 46.55 46.88 1,156,103 -0.37(-0.79%)
Nov 21, 2002 47.11 47.54 46.91 47.25 1,434,328 +0.32(+0.68%)
Nov 20, 2002 46.33 47.10 45.86 46.93 1,329,360 +0.38(+0.82%)
Nov 19, 2002 46.58 46.89 46.22 46.55 1,492,718 -0.76(-1.62%)
Nov 18, 2002 47.62 48.00 47.18 47.31 1,186,254 -0.20(-0.41%)
Nov 15, 2002 48.66 49.19 46.89 47.51 4,736,917 -2.37(-4.76%)
Nov 14, 2002 48.89 50.00 48.89 49.88 2,842,667 +1.26(+2.60%)
Nov 13, 2002 47.60 48.76 47.02 48.62 2,868,318 +0.98(+2.05%)
Nov 12, 2002 47.46 48.44 47.44 47.64 1,906,737 -0.42(-0.87%)
Nov 11, 2002 48.40 48.81 47.69 48.06 1,759,805 -0.47(-0.97%)
Nov 08, 2002 47.97 48.66 47.88 48.53 1,253,644 +0.56(+1.17%)
Nov 07, 2002 48.54 48.68 47.78 47.97 2,219,276 -0.56(-1.15%)
Nov 06, 2002 48.13 48.84 47.89 48.53 1,490,018 +0.33(+0.68%)
Nov 05, 2002 47.46 48.34 47.20 48.20 1,624,011 +0.86(+1.82%)
Nov 04, 2002 47.95 48.22 47.28 47.34 1,651,350 -0.50(-1.04%)
Nov 01, 2002 47.10 48.01 46.75 47.84 1,316,872 +0.56(+1.18%)
Oct 31, 2002 47.64 48.02 46.77 47.28 1,648,538 -0.52(-1.10%)
Oct 30, 2002 47.11 48.31 46.87 47.80 2,218,714 +1.05(+2.24%)
Oct 29, 2002 47.63 48.09 46.00 46.75 3,461,671 -1.00(-2.10%)
Oct 28, 2002 48.80 48.88 47.52 47.76 1,539,745 -0.28(-0.59%)
Oct 25, 2002 47.29 48.22 46.50 48.04 1,744,954 +1.13(+2.41%)
Oct 24, 2002 47.42 47.78 46.66 46.91 1,155,540 -0.51(-1.07%)
Oct 23, 2002 47.11 47.42 45.91 47.42 1,675,314 +0.09(+0.19%)
Oct 22, 2002 47.56 47.42 46.18 47.33 2,082,920 -0.22(-0.47%)
Oct 21, 2002 47.19 47.55 46.59 47.55 562,525 +0.14(+0.30%)
Oct 18, 2002 47.44 47.64 46.13 47.41 2,366,320 -0.36(-0.76%)
Oct 17, 2002 46.62 47.88 46.00 47.78 2,318,056 +1.16(+2.48%)
Oct 16, 2002 46.79 47.19 45.98 46.62 2,434,499 -1.13(-2.36%)
Oct 15, 2002 46.49 48.13 46.31 47.75 2,645,558 +2.08(+4.55%)
Oct 14, 2002 45.52 46.22 45.20 45.67 1,168,478 -0.07(-0.16%)
Oct 11, 2002 44.37 46.22 44.37 45.74 2,122,072 +1.37(+3.08%)
Oct 10, 2002 42.42 44.83 42.14 44.37 1,925,750 +1.91(+4.50%)
Oct 09, 2002 43.51 43.62 41.80 42.46 3,082,078 -1.15(-2.63%)
Oct 08, 2002 44.22 44.43 43.07 43.61 2,738,488 +0.01(+0.02%)
Oct 07, 2002 45.39 45.39 42.89 43.60 3,302,476 -1.79(-3.94%)
Oct 04, 2002 46.19 46.20 44.41 45.38 3,060,252 -0.85(-1.85%)
Oct 03, 2002 45.69 46.62 45.24 46.24 2,573,217 +0.77(+1.70%)
Oct 02, 2002 46.21 46.71 44.89 45.46 2,796,878 -1.14(-2.44%)
Oct 01, 2002 45.24 46.66 44.59 46.60 2,483,213 +2.10(+4.71%)
Sep 30, 2002 44.84 44.84 42.67 44.50 3,831,925 -0.34(-0.75%)
Sep 27, 2002 46.10 46.49 44.68 44.84 2,555,892 -1.33(-2.89%)
Sep 26, 2002 44.13 46.31 44.09 46.18 2,904,658 +2.27(+5.16%)
Sep 25, 2002 43.20 44.13 42.66 43.91 1,602,410 +1.60(+3.78%)
Sep 24, 2002 42.71 43.33 42.22 42.31 1,932,051 -1.07(-2.46%)
Sep 23, 2002 42.44 43.78 42.05 43.38 2,033,080 +0.93(+2.20%)
Sep 20, 2002 42.84 43.46 41.91 42.44 2,968,898 -0.01(-0.02%)
Sep 19, 2002 40.00 43.20 39.95 42.45 7,052,048 +4.41(+11.59%)
Sep 18, 2002 39.20 39.51 38.00 38.04 2,535,528 -1.42(-3.60%)
Sep 17, 2002 39.91 40.31 39.14 39.46 1,963,777 +0.38(+0.98%)
Sep 16, 2002 39.69 39.69 38.62 39.08 1,387,076 -0.47(-1.19%)
Sep 13, 2002 39.95 39.95 39.17 39.55 2,824,441 -0.58(-1.44%)
Sep 12, 2002 40.87 40.89 40.02 40.13 1,362,662 -0.76(-1.85%)
Sep 11, 2002 41.33 41.55 40.82 40.89 852,001 +0.00(+0.00%)
Sep 10, 2002 41.24 41.55 40.70 40.89 1,418,690 -0.36(-0.86%)
Sep 09, 2002 41.27 41.33 39.91 41.24 3,059,465 -0.10(-0.24%)
Sep 06, 2002 41.11 41.64 40.98 41.34 1,609,611 +0.60(+1.48%)
Sep 05, 2002 41.55 41.69 40.50 40.74 1,816,845 -1.48(-3.52%)
Sep 04, 2002 41.14 42.26 40.95 42.22 1,200,880 +1.31(+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.