Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 68.35 69.20 68.05 68.30 1,973,800 -0.70(-1.01%)
Nov 27, 2002 68.00 69.17 66.10 69.00 8,016,000 +5.00(+7.81%)
Nov 26, 2002 68.07 68.07 63.97 64.00 9,539,400 -4.06(-5.97%)
Nov 25, 2002 66.15 68.29 65.50 68.06 5,462,000 +2.33(+3.54%)
Nov 22, 2002 64.74 66.04 64.65 65.73 4,266,500 +1.00(+1.54%)
Nov 21, 2002 63.50 64.87 63.42 64.73 4,525,900 +1.44(+2.28%)
Nov 20, 2002 61.56 63.29 60.91 63.29 3,840,700 +1.74(+2.83%)
Nov 19, 2002 60.39 62.38 60.39 61.55 4,004,700 +1.17(+1.94%)
Nov 18, 2002 61.31 61.31 60.10 60.38 3,195,800 -0.92(-1.50%)
Nov 15, 2002 61.95 61.95 60.54 61.30 4,267,500 -0.65(-1.05%)
Nov 14, 2002 61.46 62.00 61.10 61.95 2,717,500 +1.66(+2.75%)
Nov 13, 2002 61.08 61.65 59.32 60.29 4,016,900 -1.10(-1.79%)
Nov 12, 2002 62.79 62.79 60.56 61.39 4,013,500 -0.76(-1.22%)
Nov 11, 2002 62.50 63.00 61.95 62.15 4,615,000 -0.09(-0.14%)
Nov 08, 2002 58.97 62.90 58.97 62.24 5,588,400 +3.28(+5.56%)
Nov 07, 2002 59.50 60.49 58.38 58.96 4,272,900 -1.52(-2.51%)
Nov 06, 2002 58.90 60.81 58.89 60.48 6,710,200 +2.54(+4.38%)
Nov 05, 2002 58.00 58.62 57.55 57.94 3,310,300 -0.06(-0.10%)
Nov 04, 2002 57.50 59.18 56.71 58.00 3,443,800 +1.26(+2.22%)
Nov 01, 2002 55.37 57.36 55.00 56.74 2,769,000 +1.24(+2.23%)
Oct 31, 2002 56.50 57.70 55.20 55.50 2,847,300 -1.17(-2.06%)
Oct 30, 2002 56.55 56.99 56.00 56.67 3,228,300 +0.29(+0.51%)
Oct 29, 2002 57.00 57.24 55.50 56.38 2,848,400 -0.39(-0.69%)
Oct 28, 2002 57.20 58.50 56.52 56.77 2,683,000 -0.18(-0.32%)
Oct 25, 2002 55.71 57.40 55.71 56.95 3,881,300 +1.24(+2.23%)
Oct 24, 2002 58.04 58.05 55.21 55.71 7,199,700 -2.38(-4.10%)
Oct 23, 2002 58.80 59.99 56.85 58.09 11,316,500 -4.91(-7.79%)
Oct 22, 2002 63.22 63.22 61.60 63.00 4,668,500 -0.20(-0.32%)
Oct 21, 2002 61.95 63.37 61.15 63.20 3,635,300 +0.26(+0.41%)
Oct 18, 2002 62.90 63.85 62.55 62.94 3,377,400 -0.06(-0.10%)
Oct 17, 2002 64.00 64.30 62.74 63.00 3,688,400 -0.66(-1.04%)
Oct 16, 2002 64.01 65.00 63.08 63.66 3,728,600 -0.35(-0.55%)
Oct 15, 2002 62.50 64.01 61.80 64.01 4,715,400 +2.02(+3.26%)
Oct 14, 2002 62.01 63.16 60.99 61.99 4,669,400 -0.01(-0.02%)
Oct 11, 2002 61.05 62.00 60.67 62.00 4,492,600 +1.10(+1.81%)
Oct 10, 2002 60.40 61.50 59.85 60.90 5,670,200 +1.10(+1.84%)
Oct 09, 2002 59.01 60.07 58.97 59.80 5,272,200 +0.20(+0.34%)
Oct 08, 2002 59.00 60.70 58.14 59.60 7,611,600 +2.78(+4.89%)
Oct 07, 2002 56.20 57.55 55.93 56.82 3,672,900 +1.40(+2.53%)
Oct 04, 2002 57.36 57.36 54.84 55.42 4,444,600 -1.93(-3.37%)
Oct 03, 2002 57.29 58.95 56.90 57.35 4,577,100 -0.49(-0.85%)
Oct 02, 2002 57.60 59.00 56.94 57.84 5,098,400 +0.34(+0.59%)
Oct 01, 2002 55.25 57.57 55.05 57.50 3,549,200 +2.16(+3.90%)
Sep 30, 2002 54.81 56.45 54.51 55.34 3,696,800 -0.30(-0.54%)
Sep 27, 2002 56.50 57.10 55.17 55.64 3,033,300 -2.35(-4.05%)
Sep 26, 2002 57.80 58.00 56.90 57.99 3,345,100 +1.02(+1.79%)
Sep 25, 2002 56.20 56.97 55.23 56.97 4,458,400 +1.97(+3.58%)
Sep 24, 2002 54.75 55.34 54.15 55.00 3,964,800 -0.10(-0.18%)
Sep 23, 2002 55.90 55.94 54.73 55.10 3,100,500 -1.23(-2.18%)
Sep 20, 2002 55.57 56.85 55.45 56.33 4,409,700 +1.01(+1.83%)
Sep 19, 2002 56.11 56.66 55.20 55.32 2,730,500 -1.75(-3.07%)
Sep 18, 2002 57.58 57.58 55.86 57.07 3,075,500 -0.51(-0.89%)
Sep 17, 2002 59.65 60.00 57.28 57.58 3,310,000 -1.17(-1.99%)
Sep 16, 2002 57.90 59.30 57.21 58.75 2,503,300 +0.68(+1.17%)
Sep 13, 2002 57.80 58.19 57.05 58.07 2,635,800 +0.13(+0.22%)
Sep 12, 2002 58.35 58.35 57.50 57.94 2,578,100 -0.10(-0.17%)
Sep 11, 2002 57.81 58.91 57.72 58.04 1,839,800 +0.23(+0.40%)
Sep 10, 2002 57.45 58.15 56.90 57.81 1,790,900 +0.24(+0.42%)
Sep 09, 2002 56.09 57.98 55.80 57.57 3,197,900 +1.55(+2.77%)
Sep 06, 2002 56.80 57.10 55.80 56.02 2,615,900 -0.18(-0.32%)
Sep 05, 2002 57.00 57.00 55.75 56.20 4,020,600 -1.42(-2.46%)
Sep 04, 2002 56.00 57.80 55.55 57.62 3,027,900 +1.80(+3.22%)
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.