Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 29.21 29.32 28.84 28.84 14,196,500 -0.20(-0.69%)
Nov 27, 2002 28.80 29.30 28.70 29.04 27,595,900 +0.59(+2.07%)
Nov 26, 2002 28.82 29.12 28.39 28.45 34,325,200 -0.66(-2.28%)
Nov 25, 2002 29.03 29.32 28.79 29.11 30,791,500 +0.00(+0.02%)
Nov 22, 2002 28.73 29.15 28.52 29.11 35,001,000 +0.19(+0.66%)
Nov 21, 2002 28.49 29.00 28.39 28.92 41,461,100 +0.61(+2.15%)
Nov 20, 2002 27.50 28.45 27.46 28.31 38,217,700 +0.88(+3.21%)
Nov 19, 2002 27.77 27.90 27.16 27.43 38,201,700 -0.49(-1.77%)
Nov 18, 2002 28.48 28.51 27.87 27.92 29,043,200 -0.42(-1.48%)
Nov 15, 2002 28.30 28.46 27.83 28.34 38,766,800 -0.15(-0.53%)
Nov 14, 2002 28.00 28.50 27.93 28.50 39,168,500 +0.82(+2.94%)
Nov 13, 2002 27.12 27.96 27.05 27.68 53,685,100 +0.43(+1.56%)
Nov 12, 2002 27.05 27.71 26.95 27.25 40,699,300 +0.32(+1.21%)
Nov 11, 2002 27.54 27.55 26.91 26.93 29,170,600 -0.62(-2.25%)
Nov 08, 2002 28.00 28.27 27.50 27.55 32,261,100 -0.46(-1.62%)
Nov 07, 2002 28.10 28.31 27.75 28.00 36,849,800 -0.51(-1.79%)
Nov 06, 2002 28.50 28.55 27.76 28.51 57,703,500 +0.17(+0.62%)
Nov 05, 2002 27.89 28.40 27.79 28.34 38,329,100 +0.29(+1.03%)
Nov 04, 2002 28.38 28.62 27.76 28.05 69,982,096 +1.55(+5.85%)
Nov 01, 2002 26.21 26.62 25.95 26.50 52,548,900 -0.24(-0.88%)
Oct 31, 2002 26.59 27.04 26.42 26.74 52,986,900 +0.18(+0.68%)
Oct 30, 2002 26.10 26.70 25.82 26.55 47,225,600 +0.52(+2.00%)
Oct 29, 2002 26.08 26.25 25.42 26.04 45,258,600 +0.06(+0.23%)
Oct 28, 2002 26.70 26.75 25.75 25.98 39,953,300 -0.36(-1.39%)
Oct 25, 2002 25.62 26.40 25.58 26.34 37,712,900 +0.73(+2.83%)
Oct 24, 2002 26.68 26.68 25.45 25.61 47,916,700 -0.99(-3.70%)
Oct 23, 2002 25.71 26.63 25.71 26.60 55,433,300 +0.77(+2.96%)
Oct 22, 2002 25.71 25.96 25.51 25.83 43,579,500 -0.42(-1.60%)
Oct 21, 2002 25.99 26.50 25.68 26.25 56,189,300 -0.32(-1.20%)
Oct 18, 2002 26.30 26.60 25.57 26.58 76,408,600 +1.19(+4.69%)
Oct 17, 2002 26.14 26.25 25.02 25.39 91,301,200 +0.18(+0.71%)
Oct 16, 2002 25.20 25.63 25.14 25.20 47,718,700 -0.94(-3.60%)
Oct 15, 2002 25.63 26.18 25.33 26.14 66,687,100 +1.50(+6.09%)
Oct 14, 2002 24.12 24.67 23.92 24.64 38,108,100 +0.21(+0.86%)
Oct 11, 2002 23.68 24.45 23.50 24.43 54,414,400 +1.24(+5.37%)
Oct 10, 2002 22.00 23.31 21.62 23.19 59,257,500 +1.20(+5.43%)
Oct 09, 2002 22.11 22.73 21.91 22.00 61,571,300 -0.50(-2.22%)
Oct 08, 2002 22.38 22.99 22.07 22.50 57,833,800 +0.47(+2.13%)
Oct 07, 2002 21.91 22.53 21.84 22.02 44,895,000 +0.14(+0.64%)
Oct 04, 2002 22.70 22.79 21.84 21.89 53,560,200 -0.51(-2.30%)
Oct 03, 2002 22.65 23.30 22.30 22.40 52,610,700 -0.41(-1.78%)
Oct 02, 2002 23.05 23.41 22.58 22.80 51,744,300 -0.31(-1.34%)
Oct 01, 2002 22.16 23.12 21.59 23.11 55,318,300 +1.24(+5.69%)
Sep 30, 2002 22.43 22.52 21.55 21.87 57,788,500 -0.75(-3.34%)
Sep 27, 2002 23.02 23.55 22.59 22.62 40,505,800 -0.48(-2.06%)
Sep 26, 2002 23.55 23.75 22.98 23.10 50,426,100 -0.15(-0.67%)
Sep 25, 2002 23.20 23.48 22.52 23.25 53,558,300 +0.43(+1.91%)
Sep 24, 2002 22.42 23.24 22.32 22.82 52,071,100 +0.21(+0.91%)
Sep 23, 2002 23.30 23.36 22.41 22.61 44,891,900 -1.12(-4.70%)
Sep 20, 2002 23.86 24.00 23.65 23.73 65,309,600 +0.13(+0.55%)
Sep 19, 2002 23.34 23.91 23.30 23.60 38,888,800 -0.27(-1.15%)
Sep 18, 2002 23.36 24.12 23.33 23.88 41,975,900 +0.23(+0.97%)
Sep 17, 2002 24.33 24.45 23.61 23.64 36,671,700 -0.24(-1.03%)
Sep 16, 2002 23.80 24.07 23.52 23.89 25,083,100 -0.07(-0.27%)
Sep 13, 2002 23.45 24.13 23.42 23.95 29,774,600 +0.38(+1.61%)
Sep 12, 2002 24.08 24.15 23.51 23.58 31,863,400 -0.71(-2.94%)
Sep 11, 2002 25.11 25.55 24.26 24.29 38,721,600 -0.60(-2.43%)
Sep 10, 2002 24.27 24.91 24.17 24.89 41,975,000 +0.54(+2.24%)
Sep 09, 2002 23.62 24.48 23.32 24.35 40,826,600 +0.44(+1.84%)
Sep 06, 2002 23.88 24.14 23.74 23.91 34,959,200 +0.96(+4.16%)
Sep 05, 2002 23.75 23.76 22.94 22.95 45,219,400 -1.15(-4.77%)
Sep 04, 2002 23.73 24.30 23.58 24.11 40,116,000 +0.59(+2.53%)
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.