Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 330.00 330.50 325.50 326.50 70,700 -3.51(-1.06%)
Dec 30, 2002 333.00 333.00 327.00 330.01 91,100 -1.99(-0.60%)
Dec 27, 2002 338.50 340.00 332.00 332.00 42,400 -7.49(-2.21%)
Dec 26, 2002 332.55 344.00 332.55 339.49 41,500 +3.94(+1.17%)
Dec 24, 2002 333.00 337.00 333.00 335.55 26,700 +1.15(+0.34%)
Dec 23, 2002 335.75 335.75 331.55 334.40 27,400 -0.35(-0.10%)
Dec 20, 2002 334.89 337.74 331.52 334.75 55,200 +0.75(+0.22%)
Dec 19, 2002 331.00 336.99 331.00 334.00 44,000 +0.00(+0.00%)
Dec 18, 2002 337.00 338.35 334.00 334.00 47,800 -3.75(-1.11%)
Dec 17, 2002 341.75 343.00 335.50 337.75 68,500 -1.00(-0.30%)
Dec 16, 2002 325.00 339.00 325.00 338.75 116,000 +15.75(+4.88%)
Dec 13, 2002 323.00 324.00 320.25 323.00 70,400 -1.00(-0.31%)
Dec 12, 2002 319.25 324.99 317.00 324.00 48,100 +4.25(+1.33%)
Dec 11, 2002 310.03 320.00 305.00 319.75 104,600 +9.73(+3.14%)
Dec 10, 2002 315.50 316.49 309.30 310.02 184,000 -4.73(-1.50%)
Dec 09, 2002 320.00 324.50 314.00 314.75 92,700 -7.25(-2.25%)
Dec 06, 2002 316.26 327.17 311.00 322.00 129,700 +5.75(+1.82%)
Dec 05, 2002 323.01 324.88 314.00 316.25 157,600 -6.75(-2.09%)
Dec 04, 2002 316.50 323.00 315.00 323.00 217,300 +5.53(+1.74%)
Dec 03, 2002 331.00 331.01 315.04 317.47 164,300 -18.53(-5.51%)
Dec 02, 2002 331.00 338.50 329.00 336.00 124,100 +5.00(+1.51%)
Nov 29, 2002 339.51 339.51 330.00 331.00 58,800 -8.50(-2.50%)
Nov 27, 2002 330.51 340.59 330.51 339.50 46,800 +9.00(+2.72%)
Nov 26, 2002 342.50 347.55 330.50 330.50 85,000 -11.50(-3.36%)
Nov 25, 2002 334.00 345.00 333.50 342.00 87,500 +7.50(+2.24%)
Nov 22, 2002 340.50 340.51 330.31 334.50 80,600 -6.75(-1.98%)
Nov 21, 2002 320.25 346.00 320.02 341.25 150,100 +24.00(+7.57%)
Nov 20, 2002 318.75 322.00 311.50 317.25 95,800 -1.95(-0.61%)
Nov 19, 2002 317.50 321.75 313.51 319.20 81,500 +0.70(+0.22%)
Nov 18, 2002 326.00 327.00 318.10 318.50 92,000 -6.50(-2.00%)
Nov 15, 2002 319.00 333.00 318.50 325.00 59,500 +5.00(+1.56%)
Nov 14, 2002 317.00 323.50 315.50 320.00 56,700 +5.00(+1.59%)
Nov 13, 2002 311.00 319.99 309.00 315.00 60,500 +3.50(+1.12%)
Nov 12, 2002 317.00 318.00 306.00 311.50 98,800 -4.50(-1.42%)
Nov 11, 2002 312.00 322.50 311.00 316.00 69,900 +2.88(+0.92%)
Nov 08, 2002 325.00 330.00 313.10 313.12 188,900 -12.88(-3.95%)
Nov 07, 2002 348.01 348.01 325.30 326.00 154,600 -22.00(-6.32%)
Nov 06, 2002 353.00 354.50 342.05 348.00 117,300 -6.50(-1.83%)
Nov 05, 2002 351.50 355.99 347.86 354.50 75,900 +1.00(+0.28%)
Nov 04, 2002 346.26 356.00 346.25 353.50 110,600 +7.25(+2.09%)
Nov 01, 2002 338.75 346.25 336.01 346.25 82,200 +7.25(+2.14%)
Oct 31, 2002 331.50 339.99 331.50 339.00 82,100 +7.50(+2.26%)
Oct 30, 2002 336.01 339.40 329.00 331.50 54,400 -4.50(-1.34%)
Oct 29, 2002 333.00 336.00 328.00 336.00 93,400 +3.00(+0.90%)
Oct 28, 2002 340.25 342.00 330.05 333.00 104,200 -5.25(-1.55%)
Oct 25, 2002 339.75 343.00 330.03 338.25 77,200 +0.25(+0.07%)
Oct 24, 2002 345.00 347.98 338.00 338.00 126,700 -7.00(-2.03%)
Oct 23, 2002 335.01 345.95 333.00 345.00 107,200 +10.00(+2.99%)
Oct 22, 2002 337.00 340.00 328.00 335.00 990,000 -4.50(-1.33%)
Oct 21, 2002 321.25 340.98 317.50 339.50 146,600 +16.50(+5.11%)
Oct 18, 2002 320.00 323.75 317.00 323.00 53,300 +1.00(+0.31%)
Oct 17, 2002 303.00 324.00 303.00 322.00 117,500 +19.00(+6.27%)
Oct 16, 2002 316.51 316.51 299.13 303.00 98,200 -13.50(-4.27%)
Oct 15, 2002 302.00 317.99 301.12 316.50 123,500 +19.50(+6.57%)
Oct 14, 2002 293.50 298.00 292.00 297.00 52,300 +1.50(+0.51%)
Oct 11, 2002 281.50 297.97 281.50 295.50 117,600 +18.00(+6.49%)
Oct 10, 2002 273.00 283.26 270.50 277.50 120,900 +3.00(+1.09%)
Oct 09, 2002 284.76 284.76 273.98 274.50 135,400 -10.25(-3.60%)
Oct 08, 2002 277.50 289.99 273.70 284.75 115,900 +7.75(+2.80%)
Oct 07, 2002 287.01 287.01 276.20 277.00 136,400 -10.00(-3.48%)
Oct 04, 2002 301.26 302.77 283.00 287.00 171,900 -14.25(-4.73%)
Oct 03, 2002 311.26 314.00 301.00 301.25 830,000 -10.00(-3.21%)
Oct 02, 2002 312.00 319.00 309.01 311.25 106,800 +1.22(+0.39%)
Oct 01, 2002 301.00 318.00 297.00 310.03 133,700 +10.20(+3.40%)
Sep 30, 2002 302.96 305.00 294.00 299.83 145,600 -3.12(-1.03%)
Sep 27, 2002 308.00 311.89 301.51 302.95 76,800 -6.05(-1.96%)
Sep 26, 2002 304.50 311.99 301.00 309.00 126,200 +6.00(+1.98%)
Sep 25, 2002 305.00 306.98 292.00 303.00 193,200 +2.00(+0.66%)
Sep 24, 2002 311.01 316.00 300.00 301.00 94,700 -10.00(-3.22%)
Sep 23, 2002 316.99 319.50 307.25 311.00 145,700 -5.98(-1.89%)
Sep 20, 2002 308.00 317.00 308.00 316.98 128,300 +10.98(+3.59%)
Sep 19, 2002 322.38 322.38 305.50 306.00 234,600 -15.51(-4.82%)
Sep 18, 2002 320.75 324.99 314.91 321.51 134,300 -0.37(-0.11%)
Sep 17, 2002 329.25 333.00 321.05 321.88 127,000 -6.37(-1.94%)
Sep 16, 2002 324.50 329.89 320.75 328.25 280,000 +2.95(+0.91%)
Sep 13, 2002 316.55 326.00 313.00 325.30 81,400 +7.75(+2.44%)
Sep 12, 2002 324.00 324.01 315.16 317.55 86,100 -6.45(-1.99%)
Sep 11, 2002 324.00 329.50 323.00 324.00 73,300 +1.00(+0.31%)
Sep 10, 2002 321.00 324.51 318.22 323.00 73,800 -0.30(-0.09%)
Sep 09, 2002 318.25 325.99 315.88 323.30 80,200 +5.30(+1.67%)
Sep 06, 2002 311.50 320.59 311.50 318.00 143,600 +7.50(+2.42%)
Sep 05, 2002 300.35 311.90 298.00 310.50 104,900 +10.15(+3.38%)
Sep 04, 2002 292.50 304.90 292.50 300.35 109,900 +8.85(+3.04%)
Sep 03, 2002 295.50 295.51 288.01 291.50 86,900 -5.00(-1.69%)
Aug 30, 2002 298.00 304.49 296.50 296.50 79,500 -1.50(-0.50%)
Aug 29, 2002 301.00 304.00 294.00 298.00 72,400 -4.90(-1.62%)
Aug 28, 2002 311.50 311.97 302.00 302.90 77,000 -10.10(-3.23%)
Aug 27, 2002 328.00 329.50 310.01 313.00 177,500 -14.75(-4.50%)
Aug 26, 2002 317.50 324.50 313.00 327.75 84,200 +10.25(+3.23%)
Aug 23, 2002 321.89 323.99 317.00 317.50 50,800 -4.00(-1.24%)
Aug 22, 2002 316.00 324.00 314.00 321.50 63,000 +5.50(+1.74%)
Aug 21, 2002 321.00 323.00 313.00 316.00 100,000 -4.00(-1.25%)
Aug 20, 2002 323.50 323.50 318.00 320.00 95,500 +12.00(+3.90%)
Aug 16, 2002 311.78 313.87 302.00 308.00 99,100 -3.75(-1.20%)
Aug 15, 2002 297.00 311.78 297.00 311.75 126,700 +15.25(+5.14%)
Aug 14, 2002 288.50 299.00 285.60 296.50 97,500 +8.00(+2.77%)
Aug 13, 2002 291.50 293.99 286.29 288.50 73,700 -3.00(-1.03%)
Aug 12, 2002 295.00 295.01 287.51 291.50 110,300 +10.99(+3.92%)
Aug 07, 2002 291.00 293.00 273.00 280.51 145,700 -7.69(-2.67%)
Aug 06, 2002 274.50 289.99 272.47 288.20 145,100 +15.95(+5.86%)
Aug 05, 2002 269.00 274.99 264.00 272.25 137,500 +2.90(+1.08%)
Aug 02, 2002 283.00 285.00 265.00 269.35 144,700 -13.65(-4.82%)
Aug 01, 2002 289.50 289.92 277.51 283.00 105,900 -5.50(-1.91%)
Jul 31, 2002 293.50 297.83 286.05 288.50 167,100 -4.00(-1.37%)
Jul 30, 2002 293.99 297.95 286.01 292.50 191,800 -1.50(-0.51%)
Jul 29, 2002 278.50 296.99 278.50 294.00 145,700 +16.00(+5.76%)
Jul 26, 2002 272.62 278.50 265.20 278.00 118,400 +5.39(+1.98%)
Jul 25, 2002 281.00 291.00 262.50 272.61 265,600 -5.39(-1.94%)
Jul 24, 2002 252.00 282.00 248.12 278.00 168,700 +23.00(+9.02%)
Jul 23, 2002 248.00 263.00 246.00 255.00 209,200 +10.00(+4.08%)
Jul 22, 2002 264.75 271.00 242.00 245.00 260,600 -22.75(-8.50%)
Jul 19, 2002 272.00 282.00 263.75 267.75 152,400 -4.75(-1.74%)
Jul 17, 2002 285.00 290.98 271.53 272.50 171,000 -19.50(-6.68%)
Jul 12, 2002 295.00 303.57 290.25 292.00 84,300 -5.00(-1.68%)
Jul 11, 2002 299.00 301.00 286.31 297.00 159,500 -2.75(-0.92%)
Jul 10, 2002 311.01 315.00 298.50 299.75 124,200 -11.25(-3.62%)
Jul 09, 2002 321.25 324.00 311.00 311.00 1,210,000 -9.75(-3.04%)
Jul 08, 2002 322.75 322.75 316.25 320.75 73,200 -1.25(-0.39%)
Jul 05, 2002 307.25 325.00 307.25 322.00 58,800 +12.50(+4.04%)
Jul 04, 2002 298.00 311.00 293.25 309.50 193,200 +0.00(+0.00%)
Jul 03, 2002 298.00 311.00 293.25 309.50 193,200 +4.48(+1.47%)
Jul 02, 2002 320.00 320.00 302.15 305.02 180,400 -14.48(-4.53%)
Jul 01, 2002 325.00 328.49 318.70 319.50 134,900 -3.50(-1.08%)
Jun 28, 2002 337.00 340.50 322.28 323.00 220,600 -14.00(-4.15%)
Jun 27, 2002 336.20 342.00 328.74 337.00 98,900 +3.00(+0.90%)
Jun 26, 2002 329.50 337.00 325.10 334.00 197,500 +1.50(+0.45%)
Jun 25, 2002 347.00 349.50 332.00 332.50 204,200 -8.50(-2.49%)
Jun 21, 2002 348.50 349.90 340.00 341.00 97,400 -3.50(-1.02%)
Jun 20, 2002 339.00 349.00 339.00 344.50 70,000 +4.50(+1.32%)
Jun 19, 2002 337.00 352.00 329.50 340.00 163,900 +1.99(+0.59%)
Jun 18, 2002 337.50 341.90 335.00 338.01 133,500 +4.01(+1.20%)
Jun 17, 2002 320.00 334.00 319.75 334.00 155,700 +14.50(+4.54%)
Jun 14, 2002 318.00 323.00 314.00 319.50 162,800 -14.01(-4.20%)
Jun 12, 2002 330.10 335.00 327.03 333.51 92,800 +3.41(+1.03%)
Jun 11, 2002 328.55 337.15 328.50 330.10 64,100 +2.55(+0.78%)
Jun 10, 2002 335.00 341.00 325.00 327.55 99,000 -7.45(-2.22%)
Jun 07, 2002 335.50 342.75 332.20 335.00 119,100 -0.50(-0.15%)
Jun 06, 2002 328.00 338.99 328.00 335.50 134,600 +9.50(+2.91%)
Jun 05, 2002 317.00 330.99 317.00 326.00 129,100 -5.00(-1.51%)
May 31, 2002 336.00 342.90 331.00 331.00 99,300 -23.00(-6.50%)
May 28, 2002 363.00 363.50 352.25 354.00 86,900 -8.00(-2.21%)
May 27, 2002 359.00 366.00 356.00 362.00 67,400 +0.00(+0.00%)
May 24, 2002 359.00 366.00 356.00 362.00 67,200 +3.00(+0.84%)
May 23, 2002 351.00 361.00 348.50 359.00 930,000 +7.60(+2.16%)
May 22, 2002 357.00 363.97 348.00 351.40 117,800 -7.00(-1.95%)
May 21, 2002 366.00 366.49 356.02 358.40 101,900 -7.61(-2.08%)
May 20, 2002 366.25 369.99 359.98 366.01 93,400 +2.76(+0.76%)
May 17, 2002 354.25 366.00 354.00 363.25 91,900 +6.00(+1.68%)
May 16, 2002 368.25 369.25 352.93 357.25 233,400 -14.00(-3.77%)
May 15, 2002 375.00 382.99 371.01 371.25 149,400 -4.75(-1.26%)
May 14, 2002 362.00 382.00 359.50 376.00 222,500 +12.25(+3.37%)
May 13, 2002 367.00 368.00 357.50 363.75 116,900 +1.74(+0.48%)
May 10, 2002 377.50 377.50 362.00 362.01 119,600 -14.49(-3.85%)
May 09, 2002 372.00 378.75 370.00 376.50 88,500 +6.00(+1.62%)
May 08, 2002 375.00 382.00 362.03 370.50 138,800 -1.50(-0.40%)
May 07, 2002 368.00 378.46 368.00 372.00 141,500 +4.00(+1.09%)
May 06, 2002 378.25 384.00 368.00 368.00 174,400 -15.25(-3.98%)
May 03, 2002 385.25 385.90 380.00 383.25 166,800 -5.00(-1.29%)
May 02, 2002 382.00 391.00 376.21 388.25 129,000 +6.25(+1.64%)
May 01, 2002 368.25 382.00 365.00 382.00 142,400 +12.25(+3.31%)
Apr 30, 2002 372.50 379.70 368.00 369.75 140,800 -0.45(-0.12%)
Apr 29, 2002 363.40 374.49 363.40 370.20 130,500 +4.80(+1.31%)
Apr 26, 2002 372.00 374.95 364.00 365.40 122,700 -6.05(-1.63%)
Apr 25, 2002 378.25 379.00 367.50 371.45 133,100 -6.80(-1.80%)
Apr 24, 2002 378.89 383.00 372.00 378.25 138,100 -0.64(-0.17%)
Apr 23, 2002 367.00 379.99 364.00 378.89 159,600 +10.94(+2.97%)
Apr 22, 2002 368.00 368.00 363.25 367.95 147,800 +0.95(+0.26%)
Apr 19, 2002 367.00 369.00 364.10 367.00 59,500 -0.97(-0.26%)
Apr 18, 2002 368.00 372.00 363.00 367.97 313,500 -1.53(-0.41%)
Apr 17, 2002 354.85 369.95 352.50 369.50 193,700 +15.60(+4.41%)
Apr 16, 2002 356.74 356.75 347.00 353.90 201,800 -2.85(-0.80%)
Apr 15, 2002 353.00 356.75 348.11 356.75 148,900 +1.75(+0.49%)
Apr 12, 2002 345.00 355.00 342.00 355.00 137,700 +11.90(+3.47%)
Apr 11, 2002 343.50 344.75 335.05 343.10 107,800 +1.10(+0.32%)
Apr 10, 2002 349.50 352.00 339.26 342.00 133,900 -7.01(-2.01%)
Apr 09, 2002 342.80 349.90 342.00 349.01 144,100 +6.01(+1.75%)
Apr 08, 2002 331.00 344.97 328.06 343.00 137,100 +11.25(+3.39%)
Apr 05, 2002 324.90 334.95 323.00 331.75 143,400 +7.25(+2.23%)
Apr 04, 2002 319.00 324.50 316.25 324.50 94,000 +5.50(+1.72%)
Apr 03, 2002 318.50 321.50 315.00 319.00 129,300 +0.50(+0.16%)
Apr 02, 2002 315.70 321.50 314.01 318.50 91,300 +2.80(+0.89%)
Apr 01, 2002 313.75 315.73 311.51 315.70 116,800 +0.20(+0.06%)
Mar 29, 2002 321.00 323.99 315.00 315.50 115,400 +0.00(+0.00%)
Mar 28, 2002 321.00 323.99 315.00 315.50 115,400 -3.75(-1.17%)
Mar 27, 2002 320.00 322.00 313.03 319.25 179,300 -3.00(-0.93%)
Mar 26, 2002 301.00 322.99 301.00 322.25 223,000 +22.00(+7.33%)
Mar 25, 2002 299.00 302.96 292.01 300.25 337,600 +7.50(+2.56%)
Mar 22, 2002 278.00 293.50 278.00 292.75 185,900 +14.50(+5.21%)
Mar 21, 2002 275.00 279.50 268.00 278.25 235,300 +4.25(+1.55%)
Mar 20, 2002 292.00 292.00 273.00 274.00 151,900 -17.50(-6.00%)
Mar 19, 2002 285.00 291.72 282.25 291.50 145,200 +6.50(+2.28%)
Mar 18, 2002 290.00 292.50 284.90 285.00 185,700 -3.60(-1.25%)
Mar 15, 2002 286.24 291.28 284.25 288.60 195,200 +2.36(+0.82%)
Mar 14, 2002 291.00 297.00 286.23 286.24 142,300 -4.76(-1.64%)
Mar 13, 2002 296.00 302.95 291.00 291.00 91,800 -5.75(-1.94%)
Mar 12, 2002 292.25 298.39 291.00 296.75 63,200 +2.50(+0.85%)
Mar 11, 2002 292.01 299.00 290.00 294.25 79,800 +0.85(+0.29%)
Mar 08, 2002 296.80 297.89 288.95 293.40 106,600 -2.35(-0.79%)
Mar 07, 2002 300.90 302.50 288.00 295.75 117,000 -3.15(-1.05%)
Mar 06, 2002 291.00 300.00 285.00 298.90 136,600 +8.22(+2.83%)
Mar 05, 2002 296.60 299.75 290.68 290.68 125,000 -9.92(-3.30%)
Mar 04, 2002 300.00 306.99 292.00 300.60 141,600 +0.60(+0.20%)
Mar 01, 2002 292.25 301.40 290.10 300.00 127,200 +7.75(+2.65%)
Feb 28, 2002 284.00 295.50 281.25 292.25 123,700 +9.21(+3.25%)
Feb 27, 2002 288.00 289.90 275.00 283.04 204,100 -3.46(-1.21%)
Feb 26, 2002 277.75 286.50 274.25 286.50 160,500 +10.70(+3.88%)
Feb 25, 2002 263.55 280.00 263.55 275.80 188,800 +13.25(+5.05%)
Feb 22, 2002 257.50 262.94 249.01 262.55 226,100 +5.30(+2.06%)
Feb 21, 2002 252.00 259.99 251.48 257.25 62,500 +3.32(+1.31%)
Feb 20, 2002 262.00 263.00 248.53 253.93 97,700 -7.57(-2.89%)
Feb 19, 2002 263.00 263.05 257.25 261.50 59,400 +2.50(+0.97%)
Feb 18, 2002 259.50 261.50 255.50 259.00 44,700 +0.00(+0.00%)
Feb 15, 2002 259.50 261.50 255.50 259.00 44,700 +1.40(+0.54%)
Feb 14, 2002 261.00 262.75 256.00 257.60 50,300 -2.50(-0.96%)
Feb 13, 2002 255.05 265.99 255.05 260.10 81,900 +5.30(+2.08%)
Feb 12, 2002 249.90 254.80 247.00 254.80 103,300 +4.90(+1.96%)
Feb 11, 2002 248.00 251.45 246.40 249.90 96,300 -0.10(-0.04%)
Feb 08, 2002 244.00 250.00 238.55 250.00 117,300 +5.99(+2.45%)
Feb 07, 2002 250.00 250.00 242.03 244.01 127,400 -5.99(-2.40%)
Feb 06, 2002 250.00 256.00 248.00 250.00 225,300 +0.00(+0.00%)
Feb 05, 2002 249.75 251.20 242.00 250.00 165,300 +1.25(+0.50%)
Feb 04, 2002 242.75 251.74 242.50 248.75 116,100 +6.63(+2.74%)
Feb 01, 2002 238.50 245.00 237.57 242.12 116,400 +2.15(+0.90%)
Jan 31, 2002 241.00 241.00 233.41 239.97 102,600 -1.03(-0.43%)
Jan 30, 2002 233.00 242.00 229.75 241.00 140,900 +8.00(+3.43%)
Jan 29, 2002 233.00 238.75 230.00 233.00 134,000 -1.00(-0.43%)
Jan 28, 2002 215.00 236.50 215.00 234.00 234,400 +17.06(+7.86%)
Jan 25, 2002 215.00 217.98 212.50 216.94 138,700 +6.46(+3.07%)
Jan 24, 2002 208.00 212.50 207.00 210.48 76,700 +3.88(+1.88%)
Jan 23, 2002 205.00 207.95 202.00 206.60 111,100 +2.85(+1.40%)
Jan 22, 2002 202.30 203.84 200.10 203.75 80,100 +1.70(+0.84%)
Jan 21, 2002 201.00 203.87 199.50 202.05 48,900 +0.00(+0.00%)
Jan 18, 2002 201.00 203.87 199.50 202.05 48,700 -2.70(-1.32%)
Jan 17, 2002 197.25 204.99 197.25 204.75 62,300 +6.24(+3.14%)
Jan 16, 2002 198.00 200.95 197.50 198.51 43,100 -0.74(-0.37%)
Jan 15, 2002 196.15 200.50 196.15 199.25 51,300 +3.35(+1.71%)
Jan 14, 2002 194.10 199.12 192.31 195.90 69,000 +0.40(+0.20%)
Jan 11, 2002 198.50 198.50 194.06 195.50 68,500 -3.50(-1.76%)
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.