Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 26.49 26.65 26.26 26.40 7,173,400 +0.31(+1.19%)
Nov 27, 2002 25.27 26.18 25.23 26.09 18,651,100 +1.07(+4.28%)
Nov 26, 2002 25.25 25.39 24.93 25.02 13,789,800 -0.43(-1.69%)
Nov 25, 2002 25.25 25.73 25.21 25.45 15,416,600 +0.30(+1.19%)
Nov 22, 2002 24.98 25.48 24.84 25.15 20,748,200 +0.17(+0.68%)
Nov 21, 2002 24.95 25.22 24.60 24.98 34,273,000 +0.28(+1.13%)
Nov 20, 2002 25.25 25.25 23.80 24.70 53,474,800 -0.21(-0.84%)
Nov 19, 2002 26.03 26.75 24.60 24.91 54,316,300 -3.69(-12.90%)
Nov 18, 2002 29.20 29.25 28.45 28.60 13,255,200 +0.28(+0.99%)
Nov 15, 2002 28.00 28.80 27.78 28.32 12,346,800 +0.48(+1.72%)
Nov 14, 2002 27.75 28.12 27.59 27.84 10,308,500 +0.89(+3.30%)
Nov 13, 2002 26.61 27.44 26.25 26.95 9,382,700 +0.02(+0.07%)
Nov 12, 2002 26.70 27.56 26.15 26.93 10,490,200 +0.69(+2.63%)
Nov 11, 2002 26.65 26.68 26.20 26.24 7,481,900 -0.41(-1.54%)
Nov 08, 2002 27.35 27.57 26.44 26.65 11,611,300 -0.54(-1.99%)
Nov 07, 2002 28.31 28.31 26.88 27.19 11,832,600 -1.11(-3.92%)
Nov 06, 2002 28.45 28.56 27.80 28.30 11,065,800 +0.02(+0.07%)
Nov 05, 2002 27.25 28.37 27.24 28.28 11,308,300 +1.07(+3.93%)
Nov 04, 2002 28.40 28.60 27.04 27.21 17,446,500 -1.19(-4.19%)
Nov 01, 2002 28.81 28.81 28.00 28.40 11,772,400 -0.48(-1.66%)
Oct 31, 2002 29.55 29.75 28.42 28.88 11,774,400 -0.59(-2.00%)
Oct 30, 2002 29.83 29.99 29.05 29.47 8,647,300 -0.47(-1.57%)
Oct 29, 2002 30.00 30.29 28.90 29.94 10,166,900 -0.21(-0.70%)
Oct 28, 2002 31.10 31.19 29.89 30.15 7,662,100 -0.43(-1.41%)
Oct 25, 2002 30.00 30.76 29.70 30.58 8,379,300 +0.69(+2.31%)
Oct 24, 2002 30.45 31.32 29.70 29.89 12,091,200 -0.55(-1.81%)
Oct 23, 2002 29.59 30.50 29.49 30.44 9,160,600 +0.87(+2.94%)
Oct 22, 2002 29.50 30.18 29.16 29.57 9,207,000 -0.28(-0.94%)
Oct 21, 2002 30.38 30.40 29.30 29.85 11,724,300 -0.56(-1.84%)
Oct 18, 2002 29.15 30.61 28.85 30.41 12,708,400 +1.26(+4.32%)
Oct 17, 2002 29.90 30.30 29.00 29.15 14,699,900 +0.70(+2.46%)
Oct 16, 2002 29.00 29.00 27.90 28.45 12,188,300 -0.95(-3.23%)
Oct 15, 2002 27.99 29.50 27.75 29.40 16,979,200 +2.85(+10.73%)
Oct 14, 2002 26.00 27.48 25.75 26.55 10,646,600 +0.34(+1.30%)
Oct 11, 2002 25.25 26.39 24.79 26.21 13,474,900 +1.61(+6.54%)
Oct 10, 2002 23.98 24.80 23.18 24.60 17,775,400 +0.94(+3.97%)
Oct 09, 2002 24.77 25.25 23.60 23.66 16,369,500 -1.59(-6.30%)
Oct 08, 2002 24.89 25.85 24.15 25.25 19,936,200 +1.04(+4.30%)
Oct 07, 2002 25.40 25.79 24.02 24.21 16,780,400 -1.59(-6.16%)
Oct 04, 2002 25.48 26.19 24.60 25.80 19,569,600 +0.84(+3.37%)
Oct 03, 2002 25.00 25.90 24.45 24.96 17,840,600 +0.01(+0.04%)
Oct 02, 2002 26.13 26.40 24.50 24.95 18,694,400 -1.43(-5.42%)
Oct 01, 2002 25.95 26.60 24.50 26.38 22,640,600 +0.28(+1.07%)
Sep 30, 2002 26.25 26.57 24.75 26.10 17,984,100 -0.66(-2.47%)
Sep 27, 2002 28.10 28.50 26.76 26.76 11,593,900 -1.51(-5.34%)
Sep 26, 2002 27.70 28.34 27.62 28.27 18,345,000 +0.67(+2.43%)
Sep 25, 2002 28.75 28.90 27.24 27.60 22,796,100 -0.81(-2.85%)
Sep 24, 2002 29.25 29.88 28.30 28.41 13,977,700 -1.47(-4.92%)
Sep 23, 2002 31.00 31.00 29.06 29.88 11,466,300 -1.35(-4.32%)
Sep 20, 2002 32.37 32.50 30.90 31.23 13,707,600 -0.98(-3.04%)
Sep 19, 2002 32.70 33.50 32.00 32.21 9,377,600 -0.97(-2.92%)
Sep 18, 2002 32.90 33.70 32.56 33.18 8,176,100 +0.02(+0.06%)
Sep 17, 2002 34.50 34.90 33.08 33.16 8,904,600 -0.86(-2.53%)
Sep 16, 2002 33.36 34.25 33.20 34.02 6,461,500 +0.57(+1.70%)
Sep 13, 2002 32.48 33.68 32.40 33.45 7,750,800 +0.97(+2.99%)
Sep 12, 2002 32.85 33.15 32.38 32.48 8,007,800 -0.75(-2.26%)
Sep 11, 2002 33.50 33.91 33.10 33.23 5,840,000 +0.23(+0.70%)
Sep 10, 2002 33.49 33.50 32.85 33.00 7,552,500 -0.26(-0.78%)
Sep 09, 2002 32.80 33.55 32.65 33.26 7,028,300 +0.01(+0.03%)
Sep 06, 2002 32.58 33.80 32.58 33.25 10,088,400 +1.15(+3.58%)
Sep 05, 2002 32.00 32.64 31.89 32.10 10,244,000 -0.49(-1.50%)
Sep 04, 2002 31.75 32.77 31.70 32.59 8,564,700 +0.73(+2.29%)
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.