Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2002 43.79 45.17 43.16 45.11 2,565,434 +2.03(+4.71%)
Sep 30, 2002 43.41 43.41 41.31 43.08 3,958,802 -0.33(-0.75%)
Sep 27, 2002 44.63 45.00 43.25 43.41 2,640,518 -1.29(-2.89%)
Sep 26, 2002 42.72 44.82 42.67 44.70 3,000,832 +2.19(+5.16%)
Sep 25, 2002 41.81 42.72 41.29 42.50 1,655,467 +1.55(+3.78%)
Sep 24, 2002 41.34 41.94 40.87 40.95 1,996,022 -1.03(-2.46%)
Sep 23, 2002 41.08 42.37 40.70 41.99 2,100,396 +0.90(+2.20%)
Sep 20, 2002 41.47 42.06 40.57 41.08 3,067,200 -0.01(-0.02%)
Sep 19, 2002 38.72 41.81 38.67 41.09 7,285,544 +4.27(+11.59%)
Sep 18, 2002 37.94 38.24 36.78 36.82 2,619,481 -1.38(-3.60%)
Sep 17, 2002 38.63 39.02 37.88 38.20 2,028,799 +0.37(+0.98%)
Sep 16, 2002 38.42 38.42 37.38 37.83 1,433,002 -0.46(-1.19%)
Sep 13, 2002 38.67 38.67 37.92 38.29 2,917,960 -0.56(-1.44%)
Sep 12, 2002 39.56 39.58 38.74 38.85 1,407,780 -0.73(-1.85%)
Sep 11, 2002 40.01 40.22 39.51 39.58 880,211 +0.00(+0.00%)
Sep 10, 2002 39.92 40.22 39.40 39.58 1,465,663 -0.34(-0.86%)
Sep 09, 2002 39.95 40.01 38.63 39.92 3,160,765 -0.09(-0.24%)
Sep 06, 2002 39.79 40.31 39.66 40.02 1,662,906 +0.59(+1.48%)
Sep 05, 2002 40.22 40.35 39.21 39.43 1,877,002 -1.44(-3.52%)
Sep 04, 2002 39.82 40.91 39.64 40.87 1,240,641 +1.26(+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.