Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 27.21 27.36 26.87 27.24 1,046,696 +0.03(+0.09%)
Dec 30, 2002 27.02 27.24 26.71 27.21 967,476 +0.15(+0.56%)
Dec 27, 2002 27.71 27.82 26.99 27.06 1,768,414 -0.66(-2.39%)
Dec 26, 2002 27.62 28.07 27.62 27.72 802,525 +0.16(+0.59%)
Dec 24, 2002 27.81 27.81 27.43 27.56 565,181 -0.22(-0.79%)
Dec 23, 2002 27.71 27.83 27.40 27.78 1,449,944 +0.07(+0.25%)
Dec 20, 2002 27.59 28.00 27.59 27.71 2,857,340 +0.38(+1.41%)
Dec 19, 2002 26.93 27.49 26.92 27.32 1,888,594 +0.37(+1.38%)
Dec 18, 2002 27.27 27.27 26.68 26.95 1,643,947 -0.32(-1.16%)
Dec 17, 2002 27.34 27.79 27.27 27.27 1,271,340 -0.17(-0.62%)
Dec 16, 2002 26.85 27.58 26.83 27.44 1,197,835 +0.75(+2.81%)
Dec 13, 2002 26.77 26.93 26.49 26.69 1,609,814 -0.43(-1.58%)
Dec 12, 2002 27.43 27.43 26.83 27.12 1,149,413 -0.33(-1.19%)
Dec 11, 2002 27.56 27.77 27.25 27.44 2,171,820 -0.28(-1.00%)
Dec 10, 2002 27.68 27.86 27.59 27.72 9,093,227 +0.16(+0.59%)
Dec 09, 2002 28.19 28.19 27.40 27.56 1,104,643 -0.82(-2.89%)
Dec 06, 2002 28.34 28.62 28.08 28.38 2,194,999 -0.03(-0.11%)
Dec 05, 2002 28.60 28.60 28.28 28.41 2,081,010 -0.13(-0.44%)
Dec 04, 2002 28.22 28.72 28.06 28.53 4,102,327 -0.31(-1.09%)
Dec 03, 2002 29.76 29.76 28.76 28.85 3,068,013 -0.90(-3.03%)
Dec 02, 2002 30.17 30.54 29.55 29.75 1,378,661 -0.06(-0.21%)
Nov 29, 2002 30.27 30.27 29.81 29.81 669,644 -0.41(-1.35%)
Nov 27, 2002 29.89 30.61 29.60 30.22 1,319,920 +0.42(+1.42%)
Nov 26, 2002 30.38 30.38 29.72 29.80 2,115,143 -0.57(-1.89%)
Nov 25, 2002 29.98 30.52 29.51 30.37 2,048,623 +0.43(+1.45%)
Nov 22, 2002 29.86 30.39 29.61 29.94 1,487,887 +0.08(+0.27%)
Nov 21, 2002 28.97 29.89 28.97 29.86 2,780,501 +0.84(+2.89%)
Nov 20, 2002 28.35 29.19 28.33 29.02 1,232,127 +0.67(+2.38%)
Nov 19, 2002 28.10 28.60 27.99 28.34 1,390,092 +0.23(+0.81%)
Nov 18, 2002 28.66 28.68 28.01 28.12 1,414,699 -0.42(-1.46%)
Nov 15, 2002 28.53 28.53 27.94 28.53 1,497,889 +0.01(+0.02%)
Nov 14, 2002 28.34 28.63 28.17 28.53 1,701,576 +0.76(+2.75%)
Nov 13, 2002 27.57 28.28 27.05 27.77 2,421,389 +0.20(+0.73%)
Nov 12, 2002 26.96 28.06 26.91 27.56 2,744,145 +0.72(+2.67%)
Nov 11, 2002 26.64 27.07 26.46 26.85 1,812,707 +0.25(+0.95%)
Nov 08, 2002 26.61 26.93 26.39 26.59 1,700,465 -0.07(-0.26%)
Nov 07, 2002 27.29 27.29 26.51 26.66 2,444,885 -0.79(-2.87%)
Nov 06, 2002 27.90 27.95 27.19 27.45 1,775,875 -0.37(-1.31%)
Nov 05, 2002 28.21 28.41 27.63 27.82 1,673,158 -0.43(-1.52%)
Nov 04, 2002 28.23 28.87 28.09 28.24 1,989,882 +0.03(+0.09%)
Nov 01, 2002 27.40 28.38 27.27 28.22 1,712,372 +0.72(+2.61%)
Oct 31, 2002 27.15 27.62 26.82 27.50 2,445,996 +0.42(+1.53%)
Oct 30, 2002 26.71 27.46 26.69 27.09 1,232,127 +0.30(+1.13%)
Oct 29, 2002 27.03 27.18 26.37 26.78 2,175,313 -0.25(-0.91%)
Oct 28, 2002 27.18 27.71 26.89 27.03 2,148,959 +0.13(+0.49%)
Oct 25, 2002 26.31 26.94 26.01 26.90 1,045,585 +0.52(+1.98%)
Oct 24, 2002 27.05 27.09 26.23 26.37 1,808,103 -0.39(-1.46%)
Oct 23, 2002 26.46 26.79 26.14 26.76 1,455,183 +0.25(+0.95%)
Oct 22, 2002 26.39 26.71 26.27 26.51 1,202,756 -0.01(-0.02%)
Oct 21, 2002 26.28 26.58 25.86 26.52 2,405,513 +0.16(+0.60%)
Oct 18, 2002 26.03 27.09 25.83 26.36 1,626,007 +0.34(+1.31%)
Oct 17, 2002 26.14 26.44 25.60 26.02 2,916,875 +0.96(+3.82%)
Oct 16, 2002 26.14 26.62 24.82 25.06 2,846,703 -1.52(-5.73%)
Oct 15, 2002 26.42 26.96 26.20 26.59 3,074,205 +0.80(+3.10%)
Oct 14, 2002 24.99 26.00 24.89 25.79 2,186,902 +0.74(+2.94%)
Oct 11, 2002 25.04 26.05 24.92 25.05 762,042 +0.63(+2.58%)
Oct 10, 2002 22.38 24.51 22.38 24.42 2,907,349 +2.04(+9.12%)
Oct 09, 2002 23.09 23.31 22.32 22.38 2,800,822 -1.22(-5.15%)
Oct 08, 2002 22.68 24.19 22.68 23.60 3,915,150 +1.21(+5.40%)
Oct 07, 2002 22.87 23.61 22.17 22.39 4,372,217 -0.93(-3.97%)
Oct 04, 2002 23.94 23.97 22.60 23.31 5,118,383 -0.35(-1.49%)
Oct 03, 2002 25.14 25.59 23.15 23.66 8,624,889 -1.53(-6.08%)
Oct 02, 2002 27.12 27.12 24.63 25.20 17,006,876 -6.42(-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.