Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 28.92 29.07 28.55 28.94 984,996 +0.03(+0.09%)
Dec 30, 2002 28.71 28.95 28.38 28.92 910,445 +0.16(+0.56%)
Dec 27, 2002 29.45 29.56 28.68 28.75 1,664,170 -0.70(-2.39%)
Dec 26, 2002 29.35 29.83 29.35 29.46 755,218 +0.17(+0.59%)
Dec 24, 2002 29.55 29.55 29.14 29.28 531,865 -0.23(-0.79%)
Dec 23, 2002 29.45 29.57 29.12 29.52 1,364,473 +0.07(+0.25%)
Dec 20, 2002 29.32 29.75 29.32 29.44 2,688,908 +0.41(+1.41%)
Dec 19, 2002 28.61 29.22 28.61 29.04 1,777,266 +0.39(+1.38%)
Dec 18, 2002 28.98 28.98 28.35 28.64 1,547,041 -0.33(-1.15%)
Dec 17, 2002 29.05 29.53 28.98 28.98 1,196,398 -0.18(-0.62%)
Dec 16, 2002 28.53 29.31 28.51 29.16 1,127,225 +0.80(+2.81%)
Dec 13, 2002 28.45 28.61 28.15 28.36 1,514,919 -0.46(-1.58%)
Dec 12, 2002 29.15 29.15 28.51 28.82 1,081,658 -0.35(-1.19%)
Dec 11, 2002 29.28 29.51 28.96 29.16 2,043,797 -0.29(-1.00%)
Dec 10, 2002 29.42 29.61 29.32 29.46 8,557,206 +0.17(+0.59%)
Dec 09, 2002 29.95 29.95 29.12 29.28 1,039,527 -0.87(-2.89%)
Dec 06, 2002 30.12 30.41 29.84 30.15 2,065,609 -0.03(-0.11%)
Dec 05, 2002 30.39 30.39 30.05 30.19 1,958,340 -0.13(-0.44%)
Dec 04, 2002 29.99 30.52 29.81 30.32 3,860,505 -0.33(-1.09%)
Dec 03, 2002 31.62 31.62 30.56 30.66 2,887,162 -0.96(-3.03%)
Dec 02, 2002 32.06 32.45 31.41 31.61 1,297,392 -0.07(-0.21%)
Nov 29, 2002 32.16 32.16 31.67 31.68 630,170 -0.44(-1.35%)
Nov 27, 2002 31.76 32.52 31.46 32.12 1,242,114 +0.45(+1.42%)
Nov 26, 2002 32.28 32.28 31.58 31.67 1,990,461 -0.61(-1.89%)
Nov 25, 2002 31.86 32.43 31.36 32.28 1,927,862 +0.46(+1.45%)
Nov 22, 2002 31.73 32.30 31.47 31.81 1,400,180 +0.09(+0.27%)
Nov 21, 2002 30.79 31.77 30.79 31.73 2,616,598 +0.89(+2.89%)
Nov 20, 2002 30.13 31.02 30.10 30.84 1,159,496 +0.72(+2.38%)
Nov 19, 2002 29.86 30.39 29.74 30.12 1,308,149 +0.24(+0.81%)
Nov 18, 2002 30.46 30.48 29.77 29.88 1,331,306 -0.44(-1.46%)
Nov 15, 2002 30.32 30.32 29.69 30.32 1,409,592 +0.01(+0.02%)
Nov 14, 2002 30.12 30.42 29.93 30.31 1,601,273 +0.81(+2.74%)
Nov 13, 2002 29.30 30.05 28.74 29.50 2,278,654 +0.21(+0.73%)
Nov 12, 2002 28.65 29.81 28.60 29.29 2,582,385 +0.76(+2.67%)
Nov 11, 2002 28.31 28.77 28.11 28.53 1,705,853 +0.27(+0.95%)
Nov 08, 2002 28.28 28.62 28.05 28.26 1,600,227 -0.07(-0.26%)
Nov 07, 2002 29.00 29.00 28.17 28.33 2,300,765 -0.84(-2.87%)
Nov 06, 2002 29.65 29.70 28.89 29.17 1,671,192 -0.39(-1.31%)
Nov 05, 2002 29.98 30.19 29.36 29.56 1,574,530 -0.46(-1.52%)
Nov 04, 2002 29.99 30.68 29.85 30.01 1,872,584 +0.03(+0.09%)
Nov 01, 2002 29.12 30.16 28.98 29.99 1,611,432 +0.76(+2.61%)
Oct 31, 2002 28.85 29.35 28.50 29.22 2,301,811 +0.44(+1.54%)
Oct 30, 2002 28.39 29.18 28.36 28.78 1,159,496 +0.32(+1.13%)
Oct 29, 2002 28.72 28.88 28.02 28.46 2,047,084 -0.26(-0.91%)
Oct 28, 2002 28.88 29.44 28.57 28.72 2,022,283 +0.14(+0.49%)
Oct 25, 2002 27.96 28.63 27.64 28.58 983,950 +0.56(+1.98%)
Oct 24, 2002 28.75 28.78 27.88 28.03 1,701,520 -0.41(-1.46%)
Oct 23, 2002 28.11 28.47 27.78 28.44 1,369,403 +0.27(+0.95%)
Oct 22, 2002 28.05 28.38 27.91 28.17 1,131,857 -0.01(-0.02%)
Oct 21, 2002 27.93 28.25 27.48 28.18 2,263,714 +0.17(+0.60%)
Oct 18, 2002 27.66 28.78 27.45 28.01 1,530,158 +0.36(+1.31%)
Oct 17, 2002 27.78 28.10 27.21 27.65 2,744,933 +1.02(+3.82%)
Oct 16, 2002 27.78 28.29 26.37 26.63 2,678,898 -1.62(-5.73%)
Oct 15, 2002 28.08 28.65 27.84 28.25 2,892,989 +0.85(+3.10%)
Oct 14, 2002 26.56 27.62 26.45 27.40 2,057,990 +0.78(+2.94%)
Oct 11, 2002 26.61 27.68 26.48 26.62 717,121 +0.67(+2.58%)
Oct 10, 2002 23.78 26.04 23.78 25.95 2,735,969 +2.17(+9.12%)
Oct 09, 2002 24.53 24.77 23.71 23.78 2,635,721 -1.29(-5.15%)
Oct 08, 2002 24.10 25.70 24.10 25.07 3,684,362 +1.29(+5.40%)
Oct 07, 2002 24.30 25.09 23.56 23.79 4,114,486 -0.98(-3.97%)
Oct 04, 2002 25.43 25.47 24.02 24.77 4,816,668 -0.37(-1.49%)
Oct 03, 2002 26.71 27.19 24.60 25.15 8,116,474 -1.63(-6.07%)
Oct 02, 2002 28.82 28.82 26.18 26.77 16,004,366 -6.82(-20.30%)
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.