Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 46.62 46.88 46.26 46.41 504,472 -0.02(-0.04%)
Nov 27, 2002 44.92 46.97 44.85 46.43 1,536,523 +1.61(+3.58%)
Nov 26, 2002 45.69 45.88 44.67 44.82 1,480,798 -1.36(-2.94%)
Nov 25, 2002 46.79 46.80 45.69 46.18 1,119,716 -0.38(-0.82%)
Nov 22, 2002 46.83 47.41 46.24 46.56 1,163,888 -0.37(-0.79%)
Nov 21, 2002 46.79 47.22 46.60 46.94 1,443,987 +0.32(+0.68%)
Nov 20, 2002 46.02 46.78 45.56 46.62 1,338,313 +0.38(+0.82%)
Nov 19, 2002 46.26 46.57 45.91 46.24 1,502,771 -0.76(-1.62%)
Nov 18, 2002 47.30 47.68 46.86 47.00 1,194,243 -0.19(-0.41%)
Nov 15, 2002 48.34 48.86 46.57 47.19 4,768,818 -2.36(-4.76%)
Nov 14, 2002 48.56 49.66 48.56 49.55 2,861,811 +1.25(+2.60%)
Nov 13, 2002 47.28 48.44 46.71 48.29 2,887,635 +0.97(+2.05%)
Nov 12, 2002 47.15 48.12 47.12 47.32 1,919,578 -0.41(-0.87%)
Nov 11, 2002 48.07 48.48 47.37 47.74 1,771,657 -0.47(-0.97%)
Nov 08, 2002 47.65 48.34 47.56 48.21 1,262,087 +0.56(+1.17%)
Nov 07, 2002 48.22 48.36 47.46 47.65 2,234,222 -0.56(-1.15%)
Nov 06, 2002 47.81 48.52 47.57 48.21 1,500,052 +0.33(+0.68%)
Nov 05, 2002 47.15 48.01 46.88 47.88 1,634,948 +0.86(+1.82%)
Nov 04, 2002 47.63 47.90 46.96 47.02 1,662,471 -0.49(-1.04%)
Nov 01, 2002 46.78 47.69 46.44 47.52 1,325,741 +0.56(+1.18%)
Oct 31, 2002 47.32 47.70 46.46 46.96 1,659,640 -0.52(-1.10%)
Oct 30, 2002 46.79 47.99 46.56 47.48 2,233,656 +1.04(+2.24%)
Oct 29, 2002 47.31 47.77 45.69 46.44 3,484,984 -1.00(-2.10%)
Oct 28, 2002 48.47 48.55 47.20 47.44 1,550,115 -0.28(-0.59%)
Oct 25, 2002 46.97 47.90 46.18 47.72 1,756,706 +1.12(+2.41%)
Oct 24, 2002 47.10 47.46 46.35 46.60 1,163,322 -0.50(-1.07%)
Oct 23, 2002 46.79 47.10 45.60 47.10 1,686,596 +0.09(+0.19%)
Oct 22, 2002 47.24 47.10 45.88 47.01 2,096,948 -0.22(-0.47%)
Oct 21, 2002 46.87 47.24 46.28 47.24 566,314 +0.14(+0.30%)
Oct 18, 2002 47.12 47.32 45.82 47.09 2,382,257 -0.36(-0.76%)
Oct 17, 2002 46.31 47.56 45.69 47.46 2,333,667 +1.15(+2.48%)
Oct 16, 2002 46.48 46.87 45.67 46.31 2,450,894 -1.12(-2.36%)
Oct 15, 2002 46.18 47.81 46.00 47.43 2,663,375 +2.07(+4.55%)
Oct 14, 2002 45.21 45.91 44.90 45.36 1,176,347 -0.07(-0.16%)
Oct 11, 2002 44.07 45.91 44.07 45.43 2,136,363 +1.36(+3.08%)
Oct 10, 2002 42.13 44.53 41.86 44.07 1,938,719 +1.90(+4.50%)
Oct 09, 2002 43.22 43.32 41.52 42.18 3,102,835 -1.14(-2.63%)
Oct 08, 2002 43.92 44.14 42.79 43.32 2,756,930 +0.01(+0.02%)
Oct 07, 2002 45.09 45.09 42.60 43.31 3,324,717 -1.77(-3.94%)
Oct 04, 2002 45.88 45.89 44.11 45.08 3,080,862 -0.85(-1.85%)
Oct 03, 2002 45.38 46.31 44.94 45.93 2,590,547 +0.77(+1.70%)
Oct 02, 2002 45.90 46.40 44.59 45.16 2,815,714 -1.13(-2.44%)
Oct 01, 2002 44.94 46.35 44.30 46.29 2,499,937 +2.08(+4.71%)
Sep 30, 2002 44.54 44.54 42.39 44.21 3,857,732 -0.34(-0.75%)
Sep 27, 2002 45.80 46.18 44.38 44.54 2,573,105 -1.32(-2.89%)
Sep 26, 2002 43.84 46.00 43.79 45.87 2,924,219 +2.25(+5.16%)
Sep 25, 2002 42.91 43.84 42.37 43.62 1,613,202 +1.59(+3.78%)
Sep 24, 2002 42.42 43.04 41.94 42.03 1,945,062 -1.06(-2.46%)
Sep 23, 2002 42.16 43.48 41.77 43.09 2,046,772 +0.93(+2.20%)
Sep 20, 2002 42.56 43.17 41.63 42.16 2,988,892 -0.01(-0.02%)
Sep 19, 2002 39.73 42.91 39.69 42.17 7,099,540 +4.38(+11.59%)
Sep 18, 2002 38.94 39.24 37.74 37.79 2,552,604 -1.41(-3.60%)
Sep 17, 2002 39.64 40.04 38.87 39.20 1,977,002 +0.38(+0.98%)
Sep 16, 2002 39.42 39.42 38.36 38.82 1,396,417 -0.47(-1.19%)
Sep 13, 2002 39.69 39.69 38.91 39.29 2,843,463 -0.57(-1.44%)
Sep 12, 2002 40.60 40.61 39.76 39.86 1,371,839 -0.75(-1.85%)
Sep 11, 2002 41.05 41.28 40.54 40.61 857,739 +0.00(+0.00%)
Sep 10, 2002 40.97 41.28 40.43 40.61 1,428,244 -0.35(-0.86%)
Sep 09, 2002 40.99 41.05 39.64 40.97 3,080,069 -0.10(-0.24%)
Sep 06, 2002 40.83 41.36 40.70 41.06 1,620,451 +0.60(+1.48%)
Sep 05, 2002 41.28 41.41 40.23 40.46 1,829,081 -1.47(-3.52%)
Sep 04, 2002 40.86 41.98 40.68 41.94 1,208,967 +1.30(+3.19%)
Sep 03, 2002 41.45 41.67 40.53 40.64 1,820,926 -1.17(-2.79%)
Aug 30, 2002 41.67 42.26 41.47 41.81 827,724 +0.20(+0.49%)
Aug 29, 2002 41.28 41.96 41.11 41.60 941,100 -0.26(-0.63%)
Aug 28, 2002 42.34 42.41 41.54 41.87 1,056,289 -0.70(-1.64%)
Aug 27, 2002 42.91 43.70 42.29 42.56 1,096,384 +0.14(+0.33%)
Aug 26, 2002 42.82 42.86 41.59 42.42 1,447,838 -0.50(-1.17%)
Aug 23, 2002 44.14 44.36 42.73 42.93 766,223 -1.20(-2.72%)
Aug 22, 2002 43.26 44.32 43.13 44.13 3,556,452 +0.73(+1.69%)
Aug 21, 2002 43.11 43.51 42.79 43.39 1,614,561 +0.28(+0.66%)
Aug 20, 2002 43.26 43.69 42.73 43.11 1,173,742 -0.11(-0.25%)
Aug 16, 2002 42.20 43.79 42.04 43.22 1,586,699 +0.84(+1.98%)
Aug 15, 2002 42.90 43.51 42.29 42.38 1,848,675 -0.34(-0.81%)
Aug 14, 2002 41.50 42.88 40.92 42.72 1,369,234 +1.30(+3.13%)
Aug 13, 2002 41.58 42.64 41.32 41.43 1,254,159 -0.55(-1.30%)
Aug 12, 2002 42.42 42.47 41.50 41.97 1,374,784 +0.24(+0.57%)
Aug 07, 2002 42.29 42.34 40.53 41.73 1,686,257 +0.22(+0.53%)
Aug 06, 2002 40.44 42.38 40.39 41.51 2,123,451 +1.87(+4.72%)
Aug 05, 2002 40.53 40.94 39.58 39.64 1,757,046 -1.61(-3.90%)
Aug 02, 2002 42.99 42.99 40.47 41.25 2,205,000 -1.75(-4.07%)
Aug 01, 2002 44.10 44.15 42.78 43.00 1,950,385 -1.99(-4.42%)
Jul 31, 2002 43.35 44.98 43.17 44.98 2,608,329 +1.66(+3.83%)
Jul 30, 2002 43.04 44.02 42.86 43.32 2,420,426 -0.49(-1.11%)
Jul 29, 2002 42.11 43.86 42.07 43.81 1,986,516 +2.29(+5.51%)
Jul 26, 2002 41.27 41.54 40.44 41.52 1,189,939 +0.26(+0.62%)
Jul 25, 2002 40.57 41.85 39.73 41.27 2,680,704 +0.70(+1.72%)
Jul 24, 2002 39.29 40.75 38.59 40.57 4,684,097 -0.04(-0.09%)
Jul 23, 2002 40.75 41.93 39.96 40.60 3,579,218 -0.01(-0.02%)
Jul 22, 2002 42.69 44.59 40.23 40.61 5,594,051 -2.83(-6.52%)
Jul 19, 2002 44.37 44.59 43.07 43.45 4,419,062 -1.29(-2.88%)
Jul 17, 2002 45.65 46.00 44.07 44.74 2,062,629 +0.68(+1.54%)
Jul 12, 2002 44.54 45.43 43.69 44.06 1,715,365 -0.48(-1.07%)
Jul 11, 2002 45.69 45.96 44.37 44.53 2,905,078 -1.60(-3.46%)
Jul 10, 2002 47.06 47.32 46.10 46.13 2,422,465 -0.74(-1.58%)
Jul 09, 2002 46.72 46.87 46.72 46.87 1,219,500 +0.33(+0.70%)
Jul 08, 2002 46.79 46.79 46.55 46.55 1,625,887 -0.38(-0.81%)
Jul 05, 2002 46.79 46.97 46.53 46.93 573,562 +0.30(+0.64%)
Jul 04, 2002 45.91 46.86 45.91 46.63 1,640,838 +0.00(+0.00%)
Jul 03, 2002 45.91 46.86 45.91 46.63 1,640,838 +0.87(+1.91%)
Jul 02, 2002 46.09 46.39 45.60 45.75 2,195,939 -0.51(-1.11%)
Jul 01, 2002 47.15 47.45 46.10 46.26 1,487,254 -0.88(-1.87%)
Jun 28, 2002 45.76 47.46 45.59 47.15 2,461,767 +1.61(+3.53%)
Jun 27, 2002 45.34 46.02 45.07 45.54 2,879,480 +1.17(+2.65%)
Jun 26, 2002 42.39 44.68 41.72 44.37 5,588,048 +1.99(+4.69%)
Jun 25, 2002 45.47 46.35 41.87 42.38 16,574,089 -7.41(-14.88%)
Jun 21, 2002 48.60 49.53 48.60 49.79 2,569,027 +0.97(+1.99%)
Jun 20, 2002 48.65 49.18 48.56 48.82 1,508,887 -0.10(-0.20%)
Jun 19, 2002 49.32 49.65 48.79 48.91 1,643,103 -0.49(-1.00%)
Jun 18, 2002 49.66 49.79 49.09 49.41 1,337,520 -0.58(-1.17%)
Jun 17, 2002 49.66 50.10 49.62 49.99 1,866,911 +0.49(+0.98%)
Jun 14, 2002 50.10 50.55 49.04 49.50 1,656,695 +0.15(+0.30%)
Jun 12, 2002 49.09 49.65 48.76 49.35 1,140,330 -0.09(-0.18%)
Jun 11, 2002 49.53 50.24 49.31 49.44 2,507,412 +0.49(+0.99%)
Jun 10, 2002 48.04 49.42 47.99 48.96 1,283,720 +0.98(+2.04%)
Jun 07, 2002 47.06 48.37 47.06 47.98 1,276,811 +0.33(+0.69%)
Jun 06, 2002 47.41 47.85 46.94 47.65 1,636,194 +0.68(+1.45%)
Jun 05, 2002 46.57 47.01 46.30 46.97 977,118 -0.66(-1.39%)
May 31, 2002 47.68 48.21 47.39 47.63 1,371,386 +1.63(+3.55%)
May 28, 2002 46.35 46.71 45.91 46.00 1,364,250 -0.76(-1.62%)
May 27, 2002 47.10 47.54 46.76 46.76 1,007,019 +0.00(+0.00%)
May 24, 2002 47.10 47.54 46.76 46.76 1,007,019 -0.92(-1.93%)
May 23, 2002 47.06 47.84 46.97 47.68 829,650 +0.52(+1.10%)
May 22, 2002 46.88 47.21 46.75 47.16 832,368 +0.19(+0.39%)
May 21, 2002 47.70 48.07 46.88 46.97 1,087,323 -0.82(-1.72%)
May 20, 2002 47.97 48.63 47.41 47.79 1,000,677 -0.18(-0.37%)
May 17, 2002 48.65 48.82 47.28 47.97 1,489,292 -0.13(-0.28%)
May 16, 2002 48.21 48.29 47.50 48.10 674,366 +0.05(+0.11%)
May 15, 2002 47.68 48.47 47.68 48.05 1,019,705 +0.64(+1.34%)
May 14, 2002 46.89 48.03 46.81 47.41 1,044,170 +0.67(+1.44%)
May 13, 2002 46.00 47.13 45.85 46.74 933,172 +1.20(+2.64%)
May 10, 2002 46.22 46.47 45.41 45.54 1,010,870 -0.64(-1.38%)
May 09, 2002 46.79 47.15 46.13 46.18 1,630,644 -0.41(-0.87%)
May 08, 2002 44.45 46.64 44.45 46.58 2,152,560 +2.52(+5.71%)
May 07, 2002 44.71 44.98 44.01 44.07 1,188,919 -0.64(-1.44%)
May 06, 2002 45.05 45.72 44.70 44.71 815,152 -0.75(-1.65%)
May 03, 2002 45.59 46.07 45.28 45.46 1,097,969 -0.13(-0.29%)
May 02, 2002 45.58 46.18 45.38 45.59 1,939,965 +0.29(+0.64%)
May 01, 2002 45.62 45.62 44.15 45.30 3,354,392 -0.32(-0.70%)
Apr 30, 2002 47.19 47.50 45.25 45.62 3,454,856 -1.89(-3.98%)
Apr 29, 2002 47.99 48.54 47.51 47.51 1,019,705 -0.47(-0.98%)
Apr 26, 2002 47.38 48.19 47.34 47.98 1,383,165 +0.56(+1.17%)
Apr 25, 2002 46.79 47.71 46.60 47.42 1,281,795 +0.64(+1.36%)
Apr 24, 2002 47.61 47.82 46.75 46.78 2,135,344 -0.82(-1.72%)
Apr 23, 2002 47.59 48.03 47.35 47.61 1,078,601 +0.07(+0.15%)
Apr 22, 2002 47.54 47.77 47.10 47.54 1,188,013 -0.23(-0.48%)
Apr 19, 2002 47.68 47.96 47.24 47.77 1,055,836 +0.65(+1.39%)
Apr 18, 2002 47.83 48.17 46.63 47.11 1,633,816 -0.94(-1.95%)
Apr 17, 2002 49.00 49.00 47.72 48.05 1,223,918 -1.13(-2.30%)
Apr 16, 2002 48.56 49.18 48.31 49.18 1,614,788 +1.37(+2.86%)
Apr 15, 2002 48.38 48.38 46.97 47.81 1,400,947 -0.75(-1.55%)
Apr 12, 2002 47.77 48.68 47.77 48.56 1,063,198 +0.93(+1.95%)
Apr 11, 2002 48.30 48.39 47.46 47.63 1,298,558 -0.67(-1.39%)
Apr 10, 2002 47.37 48.30 47.31 48.30 1,457,352 +1.06(+2.24%)
Apr 09, 2002 47.31 47.45 46.57 47.24 1,976,662 +0.34(+0.73%)
Apr 08, 2002 46.97 47.40 46.38 46.90 1,916,746 -1.13(-2.35%)
Apr 05, 2002 49.00 49.18 47.85 48.03 1,811,752 -0.87(-1.77%)
Apr 04, 2002 48.56 49.16 48.44 48.90 2,016,757 +0.34(+0.69%)
Apr 03, 2002 49.49 49.65 48.38 48.56 1,873,027 -0.81(-1.65%)
Apr 02, 2002 50.24 50.77 49.33 49.37 1,849,921 -1.32(-2.61%)
Apr 01, 2002 50.77 50.93 50.02 50.70 909,160 -0.60(-1.17%)
Mar 29, 2002 50.94 52.00 50.81 51.30 1,330,611 +0.00(+0.00%)
Mar 28, 2002 50.94 52.00 50.81 51.30 1,330,611 +0.04(+0.07%)
Mar 27, 2002 50.41 51.31 50.24 51.26 1,228,448 +0.49(+0.97%)
Mar 26, 2002 49.71 51.23 49.69 50.77 1,293,461 +0.85(+1.70%)
Mar 25, 2002 51.03 51.03 49.80 49.92 1,394,831 -0.90(-1.77%)
Mar 22, 2002 49.84 50.99 49.84 50.82 1,039,412 +0.49(+0.98%)
Mar 21, 2002 49.97 50.71 49.00 50.33 2,239,772 +0.18(+0.35%)
Mar 20, 2002 50.76 50.86 49.53 50.15 2,677,420 -0.82(-1.61%)
Mar 19, 2002 51.21 51.64 50.68 50.97 1,822,625 +0.03(+0.05%)
Mar 18, 2002 51.34 51.67 50.46 50.94 1,365,383 +0.22(+0.44%)
Mar 15, 2002 51.16 51.21 50.21 50.72 2,542,863 -0.44(-0.86%)
Mar 14, 2002 51.21 51.43 50.93 51.16 2,589,867 +0.15(+0.29%)
Mar 13, 2002 51.28 51.29 50.50 51.01 1,633,023 -0.27(-0.53%)
Mar 12, 2002 51.07 52.36 51.03 51.29 2,208,965 -0.81(-1.56%)
Mar 11, 2002 53.24 53.24 52.00 52.10 1,868,270 -1.14(-2.14%)
Mar 08, 2002 53.11 53.49 52.85 53.24 2,873,591 +0.62(+1.17%)
Mar 07, 2002 53.11 53.33 52.54 52.62 1,965,223 -0.35(-0.67%)
Mar 06, 2002 53.68 53.95 52.91 52.97 1,956,955 -0.79(-1.46%)
Mar 05, 2002 54.08 54.17 53.20 53.76 2,784,679 -0.29(-0.54%)
Mar 04, 2002 51.78 54.05 51.78 54.05 2,523,835 +2.45(+4.74%)
Mar 01, 2002 50.86 51.61 50.68 51.61 2,300,141 +0.52(+1.02%)
Feb 28, 2002 51.21 52.01 51.08 51.08 1,574,579 -0.23(-0.45%)
Feb 27, 2002 50.50 51.31 50.06 51.31 1,683,425 +0.82(+1.63%)
Feb 26, 2002 50.06 50.72 49.83 50.49 1,108,729 +0.70(+1.40%)
Feb 25, 2002 49.22 49.92 48.82 49.80 1,311,583 +1.11(+2.29%)
Feb 22, 2002 48.21 48.82 47.90 48.68 974,626 +0.39(+0.80%)
Feb 21, 2002 48.56 48.88 48.29 48.29 1,676,403 -0.46(-0.94%)
Feb 20, 2002 47.85 48.87 47.79 48.75 1,673,911 +1.08(+2.26%)
Feb 19, 2002 47.81 48.16 47.52 47.68 1,585,679 -0.85(-1.75%)
Feb 18, 2002 47.90 48.61 47.87 48.52 1,140,216 +0.00(+0.00%)
Feb 15, 2002 47.90 48.61 47.87 48.52 1,140,216 +0.23(+0.48%)
Feb 14, 2002 48.56 48.56 48.07 48.29 949,822 -0.26(-0.55%)
Feb 13, 2002 49.07 50.19 48.32 48.56 2,867,361 -0.29(-0.60%)
Feb 12, 2002 48.56 49.44 48.23 48.85 1,855,358 +0.18(+0.36%)
Feb 11, 2002 47.15 48.71 47.06 48.67 2,378,746 +1.53(+3.24%)
Feb 08, 2002 45.47 47.15 45.34 47.15 1,927,053 +1.43(+3.13%)
Feb 07, 2002 46.31 46.53 45.60 45.72 2,705,509 -1.31(-2.78%)
Feb 06, 2002 48.29 48.29 46.84 47.02 1,749,117 -1.09(-2.28%)
Feb 05, 2002 46.91 48.47 46.86 48.12 2,808,804 +1.21(+2.58%)
Feb 04, 2002 47.15 47.65 46.62 46.91 1,560,535 -0.37(-0.78%)
Feb 01, 2002 47.28 47.62 46.63 47.28 1,732,921 +0.00(+0.00%)
Jan 31, 2002 46.63 47.37 46.45 47.28 1,608,105 +0.34(+0.73%)
Jan 30, 2002 46.00 47.14 45.95 46.94 1,885,486 +0.60(+1.30%)
Jan 29, 2002 47.38 47.38 45.86 46.33 1,853,999 -1.03(-2.18%)
Jan 28, 2002 46.92 47.76 46.92 47.37 2,051,756 +0.45(+0.96%)
Jan 25, 2002 46.36 47.01 46.13 46.92 1,125,379 +0.56(+1.22%)
Jan 24, 2002 46.13 46.71 46.11 46.35 1,862,380 +0.22(+0.48%)
Jan 23, 2002 45.24 46.18 45.18 46.13 1,986,177 +1.11(+2.47%)
Jan 22, 2002 45.34 45.43 44.81 45.02 611,619 +0.15(+0.33%)
Jan 21, 2002 44.15 44.98 43.88 44.87 1,584,886 +0.00(+0.00%)
Jan 18, 2002 44.15 44.98 43.88 44.87 1,584,886 +0.55(+1.24%)
Jan 17, 2002 43.48 44.42 43.04 44.32 2,785,586 +1.32(+3.08%)
Jan 16, 2002 44.32 44.63 43.00 43.00 2,587,602 -1.14(-2.58%)
Jan 15, 2002 44.77 45.44 43.57 44.14 2,047,565 -0.64(-1.42%)
Jan 14, 2002 44.71 44.91 43.81 44.77 1,840,860 +0.26(+0.60%)
Jan 11, 2002 45.51 45.64 44.06 44.51 5,295,717 -2.29(-4.89%)
Jan 10, 2002 48.03 48.03 46.71 46.79 2,715,249 +0.99(+2.16%)
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.