Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 40.60 40.84 40.19 40.40 540,000 -0.09(-0.22%)
Oct 30, 2002 40.41 40.82 40.20 40.49 550,200 +0.18(+0.45%)
Oct 29, 2002 40.65 40.95 39.74 40.31 696,800 -0.31(-0.76%)
Oct 28, 2002 40.65 41.10 40.31 40.62 774,800 +0.23(+0.57%)
Oct 25, 2002 40.38 40.62 40.05 40.39 575,100 +0.13(+0.32%)
Oct 24, 2002 40.50 40.90 40.13 40.26 1,419,500 -0.19(-0.47%)
Oct 23, 2002 40.85 41.18 40.20 40.45 950,400 -0.03(-0.07%)
Oct 22, 2002 41.10 42.00 40.01 40.48 1,047,200 -1.03(-2.48%)
Oct 21, 2002 40.84 41.74 40.55 41.51 798,600 +0.71(+1.74%)
Oct 18, 2002 40.20 41.35 39.41 40.80 1,419,900 -0.55(-1.33%)
Oct 17, 2002 41.40 41.75 40.61 41.35 709,800 +0.60(+1.47%)
Oct 16, 2002 41.37 41.56 40.50 40.75 561,100 -0.62(-1.50%)
Oct 15, 2002 41.70 41.70 41.20 41.37 741,100 +0.32(+0.78%)
Oct 14, 2002 41.01 41.40 39.45 41.05 923,800 +0.05(+0.12%)
Oct 11, 2002 41.80 41.83 40.40 41.00 1,195,700 +0.13(+0.32%)
Oct 10, 2002 39.41 41.20 39.22 40.87 1,813,400 +2.11(+5.44%)
Oct 09, 2002 40.91 40.95 38.75 38.76 1,393,800 -2.14(-5.23%)
Oct 08, 2002 41.27 41.79 39.35 40.90 1,352,100 -0.37(-0.90%)
Oct 07, 2002 41.10 42.29 40.95 41.27 752,800 +0.17(+0.41%)
Oct 04, 2002 41.88 41.88 40.56 41.10 885,100 -0.77(-1.84%)
Oct 03, 2002 41.80 42.35 41.40 41.87 543,200 +0.09(+0.22%)
Oct 02, 2002 42.40 42.68 41.53 41.78 522,500 -0.62(-1.46%)
Oct 01, 2002 41.65 42.69 41.15 42.40 1,166,500 +0.75(+1.80%)
Sep 30, 2002 41.87 42.13 41.03 41.65 1,363,600 -0.23(-0.55%)
Sep 27, 2002 42.74 42.85 41.55 41.88 793,000 -0.97(-2.26%)
Sep 26, 2002 41.90 42.99 41.90 42.85 766,400 +1.10(+2.63%)
Sep 25, 2002 41.26 42.55 41.06 41.75 735,800 +0.74(+1.80%)
Sep 24, 2002 41.30 41.48 40.35 41.01 751,600 -0.64(-1.54%)
Sep 23, 2002 42.07 42.22 41.06 41.65 600,100 -0.42(-1.00%)
Sep 20, 2002 42.51 42.52 41.04 42.07 60,000 -0.44(-1.04%)
Sep 19, 2002 42.37 42.75 41.80 42.51 776,400 -0.02(-0.05%)
Sep 18, 2002 41.16 42.85 41.00 42.53 726,400 +1.38(+3.35%)
Sep 17, 2002 42.34 42.44 41.10 41.15 537,000 -0.89(-2.12%)
Sep 16, 2002 41.50 42.13 41.01 42.04 539,600 +0.31(+0.74%)
Sep 13, 2002 40.70 42.00 40.55 41.73 546,000 +0.83(+2.03%)
Sep 12, 2002 42.06 42.14 40.75 40.90 420,600 -1.18(-2.80%)
Sep 11, 2002 42.20 42.58 41.56 42.08 40,000 -0.16(-0.38%)
Sep 10, 2002 42.80 42.80 42.01 42.24 882,800 -0.52(-1.22%)
Sep 09, 2002 43.00 43.05 42.49 42.76 1,030,600 -0.66(-1.52%)
Sep 06, 2002 42.80 43.58 42.78 43.42 1,118,500 +0.75(+1.76%)
Sep 05, 2002 42.22 42.70 42.22 42.67 2,637,100 +0.47(+1.11%)
Sep 04, 2002 41.45 43.15 41.20 42.20 2,414,800 -0.65(-1.52%)
Sep 03, 2002 43.80 43.81 42.73 42.85 885,500 -1.20(-2.72%)
Aug 30, 2002 43.66 44.57 43.38 44.05 490,400 +0.29(+0.66%)
Aug 29, 2002 44.40 44.47 43.68 43.76 522,000 -0.69(-1.55%)
Aug 28, 2002 44.25 44.74 44.03 44.45 722,800 +0.10(+0.23%)
Aug 27, 2002 44.55 45.05 44.21 44.35 778,000 -0.09(-0.20%)
Aug 26, 2002 44.10 44.60 44.10 44.44 758,000 +0.43(+0.98%)
Aug 23, 2002 44.73 44.73 44.00 44.01 569,500 -0.72(-1.61%)
Aug 22, 2002 44.90 45.14 44.63 44.73 930,300 -0.04(-0.09%)
Aug 21, 2002 44.05 44.80 43.75 44.77 706,000 +0.75(+1.70%)
Aug 20, 2002 44.00 44.39 43.60 44.02 389,700 +0.08(+0.18%)
Aug 16, 2002 44.00 44.05 43.58 43.94 479,200 -0.11(-0.25%)
Aug 15, 2002 44.60 44.89 43.81 44.05 679,500 -0.45(-1.01%)
Aug 14, 2002 43.63 44.55 43.33 44.50 614,600 +0.87(+1.99%)
Aug 13, 2002 44.99 44.99 43.58 43.63 160,000 -1.36(-3.02%)
Aug 12, 2002 43.99 45.00 43.65 44.99 475,300 +0.99(+2.25%)
Aug 07, 2002 44.35 44.51 43.65 44.00 535,300 +0.12(+0.27%)
Aug 06, 2002 43.27 44.49 43.22 43.88 629,100 +0.81(+1.88%)
Aug 05, 2002 42.82 44.26 42.66 43.07 776,400 +0.15(+0.35%)
Aug 02, 2002 43.25 43.55 42.60 42.92 544,500 -0.11(-0.26%)
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.