Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 33.13 33.19 32.32 32.82 3,948,707 -0.31(-0.94%)
Dec 30, 2002 31.95 33.24 31.74 33.13 4,292,369 +1.03(+3.20%)
Dec 27, 2002 32.04 32.41 31.91 32.11 2,198,177 -0.08(-0.26%)
Dec 26, 2002 31.98 32.66 31.79 32.19 3,861,427 +0.21(+0.64%)
Dec 24, 2002 31.68 32.13 31.38 31.98 3,271,951 -0.18(-0.57%)
Dec 23, 2002 32.91 33.00 31.27 32.16 7,739,561 -1.13(-3.38%)
Dec 20, 2002 33.11 33.46 32.76 33.29 8,181,242 +0.17(+0.51%)
Dec 19, 2002 34.48 34.70 33.06 33.12 7,237,364 -1.35(-3.91%)
Dec 18, 2002 34.52 34.79 33.85 34.47 5,866,635 -0.28(-0.81%)
Dec 17, 2002 35.70 35.70 34.62 34.75 5,528,769 -1.09(-3.04%)
Dec 16, 2002 35.09 35.96 34.55 35.84 5,434,330 +0.76(+2.16%)
Dec 13, 2002 36.22 36.55 34.93 35.09 5,252,271 -1.64(-4.46%)
Dec 12, 2002 36.66 37.13 36.09 36.72 4,545,513 +0.65(+1.79%)
Dec 11, 2002 36.02 36.33 35.43 36.08 3,563,962 +0.06(+0.18%)
Dec 10, 2002 35.23 36.15 34.93 36.01 5,184,084 +0.82(+2.32%)
Dec 09, 2002 36.31 36.31 35.06 35.20 5,309,718 -1.10(-3.04%)
Dec 06, 2002 35.85 37.13 35.51 36.30 4,547,218 -0.19(-0.53%)
Dec 05, 2002 34.82 37.02 34.45 36.49 15,704,480 +0.24(+0.66%)
Dec 04, 2002 37.60 37.60 35.78 36.25 16,695,066 -1.70(-4.48%)
Dec 03, 2002 39.10 39.22 37.90 37.95 5,989,031 -1.02(-2.62%)
Dec 02, 2002 41.21 41.91 38.93 38.98 9,207,967 -1.21(-3.01%)
Nov 29, 2002 40.98 40.98 40.18 40.18 2,185,903 -0.79(-1.93%)
Nov 27, 2002 39.30 41.02 38.89 40.98 5,716,113 +1.89(+4.83%)
Nov 26, 2002 38.86 39.66 38.78 39.09 3,305,874 -0.30(-0.76%)
Nov 25, 2002 38.40 39.47 38.19 39.39 4,444,767 +0.99(+2.58%)
Nov 22, 2002 38.37 39.39 38.22 38.39 4,655,635 -0.62(-1.58%)
Nov 21, 2002 38.36 39.01 37.87 39.01 4,165,882 +0.65(+1.68%)
Nov 20, 2002 36.75 38.37 36.72 38.37 5,090,327 +1.85(+5.06%)
Nov 19, 2002 37.88 37.88 36.22 36.52 5,839,531 -1.36(-3.59%)
Nov 18, 2002 39.25 39.25 37.87 37.88 6,603,907 -1.37(-3.48%)
Nov 15, 2002 37.37 39.24 37.28 39.24 8,031,571 +1.87(+5.01%)
Nov 14, 2002 36.52 37.66 36.09 37.37 4,920,030 +1.65(+4.61%)
Nov 13, 2002 35.83 36.02 34.56 35.73 4,706,775 -0.09(-0.26%)
Nov 12, 2002 35.55 36.34 35.14 35.82 3,484,865 +0.44(+1.24%)
Nov 11, 2002 35.37 35.84 34.52 35.38 3,340,138 +0.15(+0.43%)
Nov 08, 2002 36.38 36.69 35.02 35.23 5,644,857 -1.14(-3.15%)
Nov 07, 2002 35.78 36.66 35.34 36.37 12,449,575 +1.21(+3.44%)
Nov 06, 2002 34.51 35.16 34.21 35.16 5,667,870 +0.77(+2.25%)
Nov 05, 2002 33.88 34.90 33.79 34.39 3,587,145 +0.37(+1.09%)
Nov 04, 2002 35.79 35.79 33.88 34.02 8,308,751 -1.77(-4.93%)
Nov 01, 2002 34.38 35.78 33.89 35.78 6,317,181 +1.50(+4.36%)
Oct 31, 2002 33.44 34.64 33.44 34.29 6,578,848 +0.84(+2.53%)
Oct 30, 2002 33.84 34.29 32.92 33.44 5,979,655 -0.73(-2.13%)
Oct 29, 2002 33.58 34.32 32.61 34.17 6,210,298 +0.59(+1.76%)
Oct 28, 2002 34.73 34.85 33.26 33.58 5,189,198 -0.56(-1.65%)
Oct 25, 2002 33.75 34.14 33.21 34.14 4,967,931 +0.41(+1.22%)
Oct 24, 2002 33.14 34.73 33.00 33.73 8,109,816 +1.19(+3.64%)
Oct 23, 2002 31.91 32.97 31.89 32.55 5,735,887 +0.66(+2.08%)
Oct 22, 2002 31.97 33.09 31.17 31.88 6,415,029 -0.47(-1.45%)
Oct 21, 2002 32.26 32.71 30.89 32.35 6,879,894 +0.00(+0.00%)
Oct 18, 2002 32.21 32.73 31.71 32.35 7,989,807 +0.02(+0.07%)
Oct 17, 2002 34.17 34.17 32.24 32.33 9,076,537 -1.27(-3.77%)
Oct 16, 2002 34.38 34.38 33.16 33.60 7,667,453 -0.78(-2.27%)
Oct 15, 2002 33.29 34.43 33.28 34.38 10,338,848 +1.99(+6.16%)
Oct 14, 2002 30.62 32.97 30.33 32.38 10,984,919 +1.64(+5.34%)
Oct 11, 2002 29.64 31.09 29.60 30.74 15,242,684 +1.73(+5.97%)
Oct 10, 2002 31.95 29.33 25.81 29.01 36,673,676 -2.93(-9.18%)
Oct 09, 2002 32.26 33.14 31.68 31.94 7,398,626 -0.94(-2.87%)
Oct 08, 2002 32.03 33.75 31.40 32.89 10,257,194 +1.66(+5.32%)
Oct 07, 2002 32.85 32.90 31.09 31.23 9,945,068 -1.07(-3.31%)
Oct 04, 2002 33.14 33.26 30.94 32.29 12,814,376 -0.62(-1.87%)
Oct 03, 2002 34.49 34.75 32.62 32.91 15,648,055 -2.04(-5.83%)
Oct 02, 2002 36.70 36.90 34.90 34.95 9,513,274 -2.01(-5.44%)
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.