Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 28.55 28.77 28.12 28.42 641,900 -0.07(-0.25%)
Nov 27, 2002 28.60 28.88 28.06 28.49 1,266,900 +0.38(+1.35%)
Nov 26, 2002 30.19 30.19 28.02 28.11 2,698,700 -2.07(-6.86%)
Nov 25, 2002 28.44 30.55 28.22 30.18 4,650,600 +1.64(+5.75%)
Nov 22, 2002 27.10 28.70 27.00 28.54 2,037,200 +1.44(+5.31%)
Nov 21, 2002 26.70 27.21 26.60 27.10 1,943,600 +0.40(+1.50%)
Nov 20, 2002 26.84 27.06 25.86 26.70 2,332,500 -0.13(-0.48%)
Nov 19, 2002 27.15 27.15 26.61 26.83 1,997,800 -0.32(-1.18%)
Nov 18, 2002 27.70 28.14 27.15 27.15 1,478,300 -0.44(-1.59%)
Nov 15, 2002 26.99 27.65 26.89 27.59 1,293,500 +0.74(+2.76%)
Nov 14, 2002 27.15 27.16 26.46 26.85 2,352,300 +0.86(+3.31%)
Nov 13, 2002 25.48 26.44 25.10 25.99 2,064,900 +0.52(+2.04%)
Nov 12, 2002 25.70 26.12 25.00 25.47 2,980,400 +0.09(+0.35%)
Nov 11, 2002 25.25 25.68 24.45 25.38 2,325,400 +0.14(+0.55%)
Nov 08, 2002 26.57 26.84 24.82 25.24 3,293,600 -1.32(-4.97%)
Nov 07, 2002 27.95 28.15 26.35 26.56 2,781,200 -2.02(-7.07%)
Nov 06, 2002 28.05 28.85 27.72 28.58 3,033,000 +0.54(+1.93%)
Nov 05, 2002 27.90 28.29 27.57 28.04 5,081,900 -0.19(-0.67%)
Nov 04, 2002 26.45 29.50 26.12 28.23 5,408,900 +2.37(+9.16%)
Nov 01, 2002 25.65 26.20 25.25 25.86 1,900,400 +0.22(+0.86%)
Oct 31, 2002 25.90 26.44 25.43 25.64 2,940,500 -0.26(-1.00%)
Oct 30, 2002 25.42 25.93 25.11 25.90 2,350,000 +0.72(+2.86%)
Oct 29, 2002 26.45 26.72 24.45 25.18 3,821,200 -0.90(-3.45%)
Oct 28, 2002 25.75 27.00 25.59 26.08 4,969,500 +1.43(+5.80%)
Oct 25, 2002 21.88 25.00 21.88 24.65 6,637,500 +2.78(+12.71%)
Oct 24, 2002 22.05 22.45 21.40 21.87 4,069,300 +0.09(+0.41%)
Oct 23, 2002 21.26 22.19 21.01 21.78 3,607,200 +0.77(+3.66%)
Oct 22, 2002 20.13 22.50 20.00 21.01 7,364,300 +0.86(+4.27%)
Oct 21, 2002 18.00 20.23 17.90 20.15 4,619,900 +2.13(+11.82%)
Oct 18, 2002 17.95 18.25 17.55 18.02 4,234,300 -0.34(-1.85%)
Oct 17, 2002 18.40 19.19 18.03 18.36 3,801,400 -0.02(-0.11%)
Oct 16, 2002 19.50 19.51 17.90 18.38 6,052,400 -1.12(-5.74%)
Oct 15, 2002 20.50 20.91 19.20 19.50 5,082,000 -0.28(-1.42%)
Oct 14, 2002 21.15 20.70 18.16 19.78 8,053,100 -1.36(-6.43%)
Oct 11, 2002 21.85 22.00 19.55 21.14 12,590,800 -0.06(-0.28%)
Oct 10, 2002 18.43 22.10 15.10 21.20 27,166,800 +3.51(+19.84%)
Oct 09, 2002 22.25 22.25 17.02 17.69 22,048,000 -5.22(-22.78%)
Oct 08, 2002 24.35 24.50 20.99 22.91 12,496,400 -1.60(-6.53%)
Oct 07, 2002 24.95 26.11 24.51 24.51 4,440,200 -0.76(-3.01%)
Oct 04, 2002 27.98 27.98 24.69 25.27 7,522,700 -2.70(-9.65%)
Oct 03, 2002 29.40 29.40 27.90 27.97 2,870,800 -0.77(-2.68%)
Oct 02, 2002 29.90 30.35 28.67 28.74 2,251,900 -1.24(-4.14%)
Oct 01, 2002 28.67 29.98 28.04 29.98 2,726,500 +1.47(+5.16%)
Sep 30, 2002 28.37 29.04 27.77 28.51 1,857,300 -0.10(-0.35%)
Sep 27, 2002 28.83 29.35 28.46 28.61 2,651,700 -0.30(-1.04%)
Sep 26, 2002 27.70 29.02 27.56 28.91 2,509,100 +1.85(+6.84%)
Sep 25, 2002 26.94 28.13 26.59 27.06 3,216,200 +0.47(+1.77%)
Sep 24, 2002 25.75 26.82 25.56 26.59 3,750,500 -0.03(-0.11%)
Sep 23, 2002 27.25 27.66 25.89 26.62 4,399,000 -1.26(-4.52%)
Sep 20, 2002 29.26 28.19 27.09 27.88 4,935,200 -1.37(-4.68%)
Sep 19, 2002 29.10 30.00 28.97 29.25 2,727,900 -0.21(-0.71%)
Sep 18, 2002 28.00 29.84 27.86 29.46 3,610,300 +1.46(+5.21%)
Sep 17, 2002 29.39 29.70 27.75 28.00 3,007,800 -1.39(-4.73%)
Sep 16, 2002 28.75 29.42 28.61 29.39 2,040,200 -0.01(-0.03%)
Sep 13, 2002 28.95 29.72 28.55 29.40 2,682,000 +0.14(+0.48%)
Sep 12, 2002 30.00 30.04 29.00 29.26 2,682,500 -0.74(-2.47%)
Sep 11, 2002 30.75 31.00 29.79 30.00 3,158,200 -0.75(-2.44%)
Sep 10, 2002 32.30 32.30 30.40 30.75 3,604,100 -1.62(-5.00%)
Sep 09, 2002 32.70 32.71 32.11 32.37 1,750,400 -0.46(-1.40%)
Sep 06, 2002 33.10 33.25 32.52 32.83 1,680,400 +0.05(+0.15%)
Sep 05, 2002 31.80 32.89 31.50 32.78 1,802,800 +0.76(+2.37%)
Sep 04, 2002 32.35 32.45 31.75 32.02 2,613,800 -0.36(-1.11%)
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.