Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2002 35.47 36.38 35.46 36.19 15,351,217 +0.95(+2.70%)
Nov 26, 2002 34.67 35.98 34.65 35.24 22,291,626 +0.13(+0.36%)
Nov 25, 2002 35.61 36.30 34.68 35.12 18,023,580 -0.45(-1.26%)
Nov 22, 2002 35.87 36.02 35.21 35.56 16,713,816 -0.31(-0.86%)
Nov 21, 2002 35.27 35.92 34.70 35.87 19,547,750 +0.78(+2.22%)
Nov 20, 2002 34.41 35.38 34.30 35.09 18,486,142 +0.82(+2.38%)
Nov 19, 2002 34.56 35.13 34.16 34.28 16,931,688 -0.35(-1.02%)
Nov 18, 2002 36.34 36.46 34.61 34.63 16,030,849 -1.16(-3.25%)
Nov 15, 2002 35.16 36.35 35.15 35.79 19,876,758 +0.41(+1.17%)
Nov 14, 2002 34.10 35.41 33.95 35.38 16,897,800 +1.72(+5.12%)
Nov 13, 2002 33.74 34.63 33.30 33.65 21,336,618 -0.46(-1.36%)
Nov 12, 2002 33.37 34.32 33.35 34.12 19,671,294 +0.99(+2.99%)
Nov 11, 2002 33.72 34.13 33.10 33.13 17,298,054 +0.04(+0.14%)
Nov 08, 2002 34.19 34.28 32.90 33.08 19,866,484 -0.90(-2.65%)
Nov 07, 2002 34.04 35.16 33.68 33.98 20,690,742 -0.65(-1.88%)
Nov 06, 2002 35.48 35.60 33.84 34.64 50,209,624 -2.90(-7.73%)
Nov 05, 2002 36.04 37.75 35.93 37.54 19,907,844 +1.29(+3.56%)
Nov 04, 2002 35.53 36.70 35.46 36.25 21,177,050 +1.32(+3.78%)
Nov 01, 2002 35.00 35.23 34.35 34.93 24,813,360 +0.03(+0.09%)
Oct 31, 2002 36.16 36.19 34.07 34.90 49,475,556 -1.11(-3.08%)
Oct 30, 2002 36.59 37.26 35.83 36.01 16,941,026 -0.48(-1.31%)
Oct 29, 2002 36.88 37.29 35.86 36.49 18,078,282 -0.29(-0.79%)
Oct 28, 2002 37.54 37.75 36.59 36.78 16,270,167 -0.54(-1.45%)
Oct 25, 2002 36.59 37.54 36.59 37.32 16,858,040 +0.83(+2.28%)
Oct 24, 2002 37.85 37.87 36.46 36.49 32,060,296 -0.99(-2.64%)
Oct 23, 2002 37.44 37.60 36.50 37.48 24,508,100 +0.15(+0.40%)
Oct 22, 2002 37.36 37.88 37.00 37.33 17,283,644 -0.43(-1.15%)
Oct 21, 2002 37.59 37.99 37.09 37.76 18,157,132 -0.07(-0.20%)
Oct 18, 2002 37.51 38.20 37.14 37.84 19,338,550 +0.25(+0.66%)
Oct 17, 2002 38.52 38.98 36.99 37.59 23,121,726 -0.17(-0.46%)
Oct 16, 2002 37.37 38.61 37.35 37.76 20,870,322 -0.07(-0.20%)
Oct 15, 2002 37.47 37.85 37.00 37.84 26,939,910 +0.97(+2.62%)
Oct 14, 2002 36.15 37.08 36.05 36.87 18,858,644 +0.82(+2.29%)
Oct 11, 2002 36.54 36.94 35.64 36.04 27,136,168 -0.11(-0.31%)
Oct 10, 2002 34.14 36.19 34.03 36.16 29,975,172 +1.96(+5.74%)
Oct 09, 2002 33.98 34.77 33.92 34.19 23,711,194 -0.13(-0.37%)
Oct 08, 2002 33.77 34.73 33.74 34.32 29,629,800 +0.82(+2.44%)
Oct 07, 2002 32.45 34.04 32.35 33.50 24,256,740 +0.78(+2.38%)
Oct 04, 2002 34.44 34.53 32.66 32.72 24,858,188 -1.57(-4.57%)
Oct 03, 2002 33.37 34.80 33.36 34.29 19,681,434 +0.75(+2.23%)
Oct 02, 2002 33.28 34.46 33.28 33.54 25,658,698 +0.14(+0.43%)
Oct 01, 2002 31.56 33.69 31.46 33.40 27,888,780 +2.14(+6.86%)
Sep 30, 2002 31.08 32.18 30.56 31.26 29,389,194 -0.22(-0.71%)
Sep 27, 2002 32.48 33.54 31.23 31.48 25,572,642 -1.25(-3.80%)
Sep 26, 2002 33.28 33.46 32.12 32.73 18,730,564 -0.30(-0.91%)
Sep 25, 2002 32.11 33.24 31.46 33.02 23,006,078 +1.49(+4.73%)
Sep 24, 2002 29.48 32.08 29.42 31.53 29,209,086 +1.54(+5.15%)
Sep 23, 2002 30.97 31.17 29.32 29.99 22,213,176 -1.28(-4.10%)
Sep 20, 2002 31.70 31.81 30.39 31.27 31,031,042 -0.22(-0.69%)
Sep 19, 2002 33.43 33.70 31.42 31.49 35,542,708 -2.60(-7.63%)
Sep 18, 2002 33.51 34.34 32.87 34.09 18,030,652 +0.23(+0.69%)
Sep 17, 2002 34.40 34.80 33.71 33.86 13,893,821 -0.09(-0.26%)
Sep 16, 2002 34.01 34.28 33.50 33.95 10,047,982 -0.28(-0.83%)
Sep 13, 2002 33.59 34.49 33.35 34.23 14,762,176 +0.44(+1.31%)
Sep 12, 2002 34.13 34.33 33.65 33.79 11,829,513 -0.43(-1.25%)
Sep 11, 2002 34.72 35.30 34.20 34.22 11,227,798 -0.30(-0.87%)
Sep 10, 2002 33.80 34.72 33.65 34.52 15,932,838 +0.35(+1.03%)
Sep 09, 2002 33.28 34.36 32.84 34.16 16,294,349 +0.62(+1.85%)
Sep 06, 2002 33.06 34.14 33.06 33.54 13,863,872 +1.16(+3.59%)
Sep 05, 2002 32.68 33.15 32.37 32.38 16,423,365 -0.69(-2.09%)
Sep 04, 2002 32.45 33.51 32.10 33.07 17,300,054 +0.88(+2.75%)
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.