Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 36.95 37.98 36.90 37.45 660,400 +0.66(+1.79%)
Dec 30, 2002 36.95 37.49 36.41 36.79 460,000 -0.03(-0.08%)
Dec 27, 2002 36.95 37.40 36.71 36.82 443,700 -0.13(-0.35%)
Dec 26, 2002 37.00 37.45 36.85 36.95 481,400 +0.30(+0.82%)
Dec 24, 2002 36.95 37.45 36.51 36.65 229,900 +0.15(+0.41%)
Dec 23, 2002 37.30 37.69 36.10 36.50 914,500 -0.76(-2.04%)
Dec 20, 2002 37.50 38.02 36.53 37.26 1,490,600 +0.26(+0.70%)
Dec 19, 2002 37.90 38.65 36.85 37.00 1,360,800 -1.30(-3.39%)
Dec 18, 2002 38.90 39.09 38.01 38.30 1,449,900 -0.56(-1.44%)
Dec 17, 2002 38.00 39.29 37.60 38.86 1,741,100 +0.96(+2.53%)
Dec 16, 2002 37.75 38.45 37.44 37.90 1,995,400 +0.72(+1.94%)
Dec 13, 2002 41.66 41.66 35.90 37.18 6,267,000 -4.47(-10.73%)
Dec 12, 2002 42.00 42.73 41.61 41.65 2,215,300 -1.94(-4.45%)
Dec 11, 2002 44.70 44.70 42.90 43.59 1,284,300 -1.08(-2.42%)
Dec 10, 2002 44.87 45.08 44.05 44.67 593,400 -0.18(-0.40%)
Dec 09, 2002 46.00 46.01 44.72 44.85 666,800 -1.54(-3.32%)
Dec 06, 2002 45.80 47.04 45.37 46.39 759,100 -0.03(-0.06%)
Dec 05, 2002 46.74 46.99 46.20 46.42 363,600 -0.16(-0.34%)
Dec 04, 2002 46.25 47.50 46.05 46.58 832,600 -0.31(-0.66%)
Dec 03, 2002 48.16 48.17 46.79 46.89 754,500 -1.36(-2.82%)
Dec 02, 2002 48.50 49.39 48.10 48.25 1,155,700 +1.05(+2.22%)
Nov 29, 2002 47.20 48.09 47.20 47.20 409,900 +0.53(+1.14%)
Nov 27, 2002 45.85 47.16 45.85 46.67 749,500 +0.66(+1.43%)
Nov 26, 2002 46.20 46.92 45.90 46.01 1,034,700 -0.20(-0.43%)
Nov 25, 2002 46.55 46.79 46.10 46.21 1,379,400 -0.37(-0.79%)
Nov 22, 2002 44.50 46.80 44.10 46.58 1,285,300 +1.99(+4.46%)
Nov 21, 2002 43.20 44.90 43.06 44.59 1,275,900 +1.45(+3.36%)
Nov 20, 2002 43.45 43.45 42.90 43.14 867,000 -0.36(-0.83%)
Nov 19, 2002 43.79 44.29 43.31 43.50 530,000 -0.50(-1.14%)
Nov 18, 2002 43.94 44.95 43.60 44.00 838,700 +0.31(+0.71%)
Nov 15, 2002 44.59 44.95 43.32 43.69 888,100 -0.83(-1.86%)
Nov 14, 2002 43.95 44.87 43.63 44.52 790,100 +1.27(+2.94%)
Nov 13, 2002 42.65 44.03 42.60 43.25 904,000 -0.14(-0.32%)
Nov 12, 2002 43.05 44.12 42.64 43.39 566,500 +0.34(+0.79%)
Nov 11, 2002 44.69 44.69 42.58 43.05 665,400 -1.65(-3.69%)
Nov 08, 2002 45.50 46.25 44.36 44.70 836,500 -1.31(-2.85%)
Nov 07, 2002 46.10 46.22 45.05 46.01 1,369,500 -0.05(-0.11%)
Nov 06, 2002 44.20 46.14 44.10 46.06 1,572,000 +2.06(+4.68%)
Nov 05, 2002 44.00 44.28 43.32 44.00 1,419,300 +0.60(+1.38%)
Nov 04, 2002 43.50 44.85 43.30 43.40 2,152,300 +0.58(+1.35%)
Nov 01, 2002 42.35 43.17 42.05 42.82 1,802,500 +0.81(+1.93%)
Oct 31, 2002 41.60 42.24 40.70 42.01 1,105,100 +0.66(+1.60%)
Oct 30, 2002 41.11 41.86 40.50 41.35 1,365,400 +0.35(+0.85%)
Oct 29, 2002 42.38 42.89 40.97 41.00 1,325,900 -1.44(-3.39%)
Oct 28, 2002 44.70 44.74 42.10 42.44 1,349,000 -1.48(-3.37%)
Oct 25, 2002 42.90 44.05 42.25 43.92 1,321,000 -43.58(-49.81%)
Oct 23, 2002 90.00 91.25 86.55 87.50 2,480,900 -4.58(-4.97%)
Oct 22, 2002 100.00 100.40 87.25 92.08 5,837,900 -19.27(-17.31%)
Oct 21, 2002 106.75 111.48 106.72 111.35 503,200 +3.61(+3.35%)
Oct 18, 2002 107.26 107.81 105.51 107.74 401,200 +0.49(+0.46%)
Oct 17, 2002 104.90 107.44 104.80 107.25 533,300 +4.27(+4.15%)
Oct 16, 2002 104.10 104.77 102.66 102.98 563,600 -2.52(-2.39%)
Oct 15, 2002 101.00 105.50 101.00 105.50 810,300 +7.46(+7.61%)
Oct 14, 2002 98.05 99.80 97.05 98.04 390,200 -2.54(-2.53%)
Oct 11, 2002 99.50 101.45 98.13 100.58 647,900 +3.88(+4.01%)
Oct 10, 2002 92.85 96.90 91.75 96.70 617,100 +3.70(+3.98%)
Oct 09, 2002 92.50 94.38 92.01 93.00 492,600 -1.20(-1.27%)
Oct 08, 2002 94.75 95.00 90.58 94.20 554,300 +1.04(+1.12%)
Oct 07, 2002 95.54 96.10 92.55 93.16 221,300 -2.38(-2.49%)
Oct 04, 2002 98.50 98.50 94.00 95.54 428,400 -2.00(-2.05%)
Oct 03, 2002 100.70 102.85 96.95 97.54 608,900 -3.09(-3.07%)
Oct 02, 2002 105.50 105.50 100.44 100.63 313,700 -4.86(-4.61%)
Oct 01, 2002 100.91 105.98 99.61 105.49 388,000 +4.59(+4.55%)
Sep 30, 2002 101.00 102.60 98.13 100.90 583,400 -0.20(-0.20%)
Sep 27, 2002 105.50 105.65 100.25 101.10 380,100 -5.35(-5.03%)
Sep 26, 2002 104.00 107.25 103.20 106.45 395,500 +3.30(+3.20%)
Sep 25, 2002 101.25 103.78 100.00 103.15 470,800 +3.55(+3.56%)
Sep 24, 2002 100.63 101.54 99.00 99.60 459,100 -1.28(-1.27%)
Sep 23, 2002 103.00 103.00 99.65 100.88 340,400 -0.37(-0.37%)
Sep 20, 2002 103.71 104.97 101.25 101.25 416,400 -1.82(-1.77%)
Sep 19, 2002 103.75 106.45 103.02 103.07 355,900 -1.10(-1.06%)
Sep 18, 2002 103.92 106.14 101.70 104.17 432,000 -0.69(-0.66%)
Sep 17, 2002 108.50 109.98 104.60 104.86 344,100 -2.64(-2.46%)
Sep 16, 2002 107.30 108.50 106.00 107.50 472,100 -0.11(-0.10%)
Sep 13, 2002 107.99 109.02 107.26 107.61 284,200 -2.38(-2.16%)
Sep 12, 2002 111.99 111.99 109.61 109.99 214,500 -2.00(-1.79%)
Sep 11, 2002 114.20 114.50 112.30 111.99 256,600 -0.93(-0.82%)
Sep 10, 2002 109.60 113.50 109.60 112.92 30,000 +2.92(+2.65%)
Sep 09, 2002 109.44 110.95 107.77 110.00 288,600 +0.55(+0.50%)
Sep 06, 2002 106.75 110.00 106.12 109.45 60,000 +3.95(+3.74%)
Sep 05, 2002 107.20 107.50 105.30 105.50 1,330,000 -1.90(-1.77%)
Sep 04, 2002 105.30 107.58 104.00 107.40 322,600 +2.35(+2.24%)
Sep 03, 2002 108.60 108.60 105.00 105.05 343,800 -4.06(-3.72%)
Aug 30, 2002 108.90 110.82 108.06 109.11 200,400 -0.08(-0.07%)
Aug 29, 2002 108.50 112.50 108.24 109.19 318,100 -1.06(-0.96%)
Aug 28, 2002 109.30 110.49 108.57 110.25 480,000 -0.20(-0.18%)
Aug 27, 2002 111.00 112.64 110.30 110.45 338,400 +0.70(+0.64%)
Aug 26, 2002 110.00 111.65 109.16 109.75 330,100 -1.15(-1.04%)
Aug 23, 2002 111.50 112.75 110.80 110.90 401,500 -1.22(-1.09%)
Aug 22, 2002 110.30 112.60 109.25 112.12 368,300 +1.63(+1.48%)
Aug 21, 2002 108.00 110.50 107.76 110.49 309,400 +2.67(+2.48%)
Aug 20, 2002 109.20 109.20 105.84 107.82 265,500 +2.62(+2.49%)
Aug 16, 2002 103.50 106.00 102.70 105.20 509,100 +0.19(+0.18%)
Aug 15, 2002 101.50 105.25 101.40 105.01 574,800 +4.39(+4.36%)
Aug 14, 2002 97.48 100.90 96.30 100.62 491,400 +3.14(+3.22%)
Aug 13, 2002 99.30 100.80 97.27 97.48 478,000 -2.06(-2.07%)
Aug 12, 2002 98.50 99.95 97.06 99.54 287,700 +1.42(+1.45%)
Aug 07, 2002 99.75 100.56 94.22 98.12 509,100 +0.22(+0.22%)
Aug 06, 2002 96.00 99.33 96.00 97.90 544,700 +3.85(+4.09%)
Aug 05, 2002 97.00 97.50 93.10 94.05 460,400 -4.45(-4.52%)
Aug 02, 2002 100.70 101.43 96.48 98.50 552,200 -2.11(-2.10%)
Aug 01, 2002 104.50 105.50 100.10 100.61 618,800 -3.89(-3.72%)
Jul 31, 2002 106.42 106.49 103.26 104.50 580,800 -1.92(-1.80%)
Jul 30, 2002 105.50 107.83 102.65 106.42 750,700 +0.85(+0.81%)
Jul 29, 2002 101.60 106.45 101.60 105.57 615,400 +5.07(+5.04%)
Jul 26, 2002 97.00 100.50 96.80 100.50 1,025,400 +6.52(+6.94%)
Jul 25, 2002 96.00 99.89 91.01 93.98 585,200 -1.82(-1.90%)
Jul 24, 2002 90.00 95.84 87.50 95.80 1,350,600 +2.97(+3.20%)
Jul 23, 2002 95.55 96.99 92.00 92.83 956,800 -0.72(-0.77%)
Jul 22, 2002 94.80 99.15 93.05 93.55 607,600 -2.95(-3.06%)
Jul 19, 2002 96.00 98.35 94.80 96.50 556,600 -2.25(-2.28%)
Jul 17, 2002 102.00 104.25 97.50 98.75 1,044,100 -1.92(-1.91%)
Jul 12, 2002 97.25 102.40 97.25 100.67 631,300 +3.67(+3.78%)
Jul 11, 2002 97.00 98.50 94.50 97.00 562,700 -0.66(-0.68%)
Jul 10, 2002 100.25 100.86 97.55 97.66 870,000 -4.09(-4.02%)
Jul 09, 2002 101.75 102.75 99.75 101.75 1,040,300 +1.07(+1.06%)
Jul 08, 2002 105.06 106.85 98.30 100.68 1,439,800 -4.38(-4.17%)
Jul 05, 2002 98.50 106.84 98.50 105.06 595,000 +7.36(+7.53%)
Jul 04, 2002 104.00 105.30 90.85 97.70 3,470,200 +0.00(+0.00%)
Jul 03, 2002 104.00 105.30 90.85 97.70 3,465,200 -8.16(-7.71%)
Jul 02, 2002 112.75 114.50 104.55 105.86 788,100 -7.12(-6.30%)
Jul 01, 2002 117.25 118.43 112.15 112.98 261,000 -4.52(-3.85%)
Jun 28, 2002 117.00 119.93 115.55 117.50 408,800 +1.90(+1.64%)
Jun 27, 2002 116.00 116.75 113.00 115.60 831,200 +1.57(+1.38%)
Jun 26, 2002 111.00 114.90 109.10 114.03 461,900 -0.57(-0.50%)
Jun 25, 2002 115.00 117.50 113.72 114.60 20,000 +1.05(+0.92%)
Jun 21, 2002 115.80 117.80 112.31 113.55 769,400 -3.50(-2.99%)
Jun 20, 2002 120.05 122.50 116.92 117.05 595,100 -3.55(-2.94%)
Jun 19, 2002 123.50 124.75 120.50 120.60 484,600 -4.73(-3.77%)
Jun 18, 2002 127.95 128.10 122.85 125.33 427,800 -2.62(-2.05%)
Jun 17, 2002 122.75 130.00 122.39 127.95 573,600 +6.74(+5.56%)
Jun 14, 2002 120.68 122.50 114.25 121.21 612,700 -1.99(-1.62%)
Jun 12, 2002 120.00 123.58 118.76 123.20 793,100 +3.20(+2.67%)
Jun 11, 2002 124.75 126.00 119.76 120.00 783,800 -3.40(-2.76%)
Jun 10, 2002 130.05 130.05 123.40 123.40 1,306,600 -6.86(-5.27%)
Jun 07, 2002 131.50 134.00 128.67 130.26 689,600 -4.39(-3.26%)
Jun 06, 2002 135.50 136.47 133.99 134.65 480,600 -2.00(-1.46%)
Jun 05, 2002 135.00 136.95 131.20 136.65 403,500 -0.85(-0.62%)
May 31, 2002 135.12 138.50 134.10 137.50 435,900 -0.35(-0.25%)
May 28, 2002 138.80 139.98 136.50 137.85 279,300 -1.20(-0.86%)
May 27, 2002 141.50 141.75 138.50 139.05 186,200 +0.00(+0.00%)
May 24, 2002 141.50 141.75 138.50 139.05 184,800 -0.90(-0.64%)
May 23, 2002 138.50 141.01 135.90 139.95 330,000 +2.78(+2.03%)
May 22, 2002 135.00 138.48 134.20 137.17 341,800 +1.63(+1.20%)
May 21, 2002 137.95 138.00 135.03 135.54 222,400 -1.97(-1.43%)
May 20, 2002 140.70 140.70 136.91 137.51 243,700 -4.10(-2.90%)
May 17, 2002 139.00 141.90 139.00 141.61 217,400 +2.93(+2.11%)
May 16, 2002 139.55 140.25 137.50 138.68 227,200 -1.12(-0.80%)
May 15, 2002 140.70 142.00 137.52 139.80 432,600 -1.10(-0.78%)
May 14, 2002 137.25 141.20 136.85 140.90 416,400 +5.51(+4.07%)
May 13, 2002 133.70 136.40 133.00 135.39 275,300 +1.49(+1.11%)
May 10, 2002 134.85 136.75 131.80 133.90 327,200 -0.95(-0.70%)
May 09, 2002 135.75 136.54 134.46 134.85 264,600 -1.85(-1.35%)
May 08, 2002 134.00 136.89 134.00 136.70 371,400 +3.62(+2.72%)
May 07, 2002 131.50 134.80 130.00 133.08 581,900 +3.10(+2.38%)
May 06, 2002 129.00 130.50 128.92 129.98 344,900 -0.02(-0.02%)
May 03, 2002 132.00 132.00 128.95 130.00 539,200 -2.00(-1.52%)
May 02, 2002 134.00 134.45 130.24 132.00 562,500 -2.00(-1.49%)
May 01, 2002 134.40 134.89 131.36 134.00 454,700 -0.65(-0.48%)
Apr 30, 2002 134.00 135.40 130.25 134.65 556,200 +2.05(+1.55%)
Apr 29, 2002 137.00 137.00 130.95 132.60 533,800 -4.40(-3.21%)
Apr 26, 2002 138.90 139.42 135.81 137.00 415,300 -1.90(-1.37%)
Apr 25, 2002 141.50 141.69 136.30 138.90 752,800 -2.80(-1.98%)
Apr 24, 2002 137.21 143.63 137.21 141.70 648,900 +4.46(+3.25%)
Apr 23, 2002 136.25 137.25 134.28 137.24 470,300 +2.47(+1.83%)
Apr 22, 2002 137.89 137.89 132.08 134.77 359,800 -3.12(-2.26%)
Apr 19, 2002 139.00 139.45 136.60 137.89 315,300 -1.81(-1.30%)
Apr 18, 2002 141.53 141.54 138.40 139.70 323,500 -1.83(-1.29%)
Apr 17, 2002 144.50 144.50 140.90 141.53 330,400 -1.36(-0.95%)
Apr 16, 2002 142.45 144.25 141.10 142.89 569,700 +0.44(+0.31%)
Apr 15, 2002 143.00 144.15 142.10 142.45 198,200 -2.20(-1.52%)
Apr 12, 2002 144.22 145.10 140.75 144.65 267,400 +0.44(+0.31%)
Apr 11, 2002 148.45 149.20 143.75 144.21 383,700 -4.49(-3.02%)
Apr 10, 2002 142.80 148.70 142.50 148.70 401,100 +6.00(+4.20%)
Apr 09, 2002 142.40 144.98 141.80 142.70 371,600 +0.19(+0.13%)
Apr 08, 2002 140.00 144.00 136.20 142.51 332,300 +2.51(+1.79%)
Apr 05, 2002 141.00 142.25 138.51 140.00 368,900 +0.00(+0.00%)
Apr 04, 2002 137.90 140.50 136.90 140.00 270,500 +1.57(+1.13%)
Apr 03, 2002 142.25 143.35 137.15 138.43 462,100 -2.38(-1.69%)
Apr 02, 2002 143.00 143.00 139.90 140.81 280,300 -3.09(-2.15%)
Apr 01, 2002 142.25 145.14 139.58 143.90 360,800 +2.32(+1.64%)
Mar 29, 2002 143.25 143.25 141.00 141.58 255,700 +0.00(+0.00%)
Mar 28, 2002 143.25 143.25 141.00 141.58 255,700 -0.32(-0.23%)
Mar 27, 2002 143.20 143.90 141.45 141.90 274,300 -1.11(-0.78%)
Mar 26, 2002 139.72 143.75 139.05 143.01 426,000 +3.29(+2.35%)
Mar 25, 2002 143.55 143.65 139.40 139.72 394,500 -3.83(-2.67%)
Mar 22, 2002 144.75 145.97 142.65 143.55 377,400 -2.57(-1.76%)
Mar 21, 2002 146.60 146.96 144.20 146.12 4,330,000 -0.68(-0.46%)
Mar 20, 2002 147.25 147.97 146.26 146.80 334,400 -2.08(-1.40%)
Mar 19, 2002 149.50 151.45 148.00 148.88 375,100 -0.61(-0.41%)
Mar 18, 2002 147.52 150.25 145.75 149.49 560,900 +1.79(+1.21%)
Mar 15, 2002 143.00 148.01 140.90 147.70 484,800 +6.07(+4.29%)
Mar 14, 2002 143.15 144.04 140.85 141.63 323,000 -1.77(-1.23%)
Mar 13, 2002 141.63 143.88 140.20 143.40 394,400 +1.77(+1.25%)
Mar 12, 2002 143.00 143.94 140.80 141.63 376,500 -3.12(-2.16%)
Mar 11, 2002 139.01 144.87 138.20 144.75 368,300 +5.75(+4.14%)
Mar 08, 2002 138.25 142.35 138.00 139.00 592,300 -0.91(-0.65%)
Mar 07, 2002 143.70 143.75 137.55 139.91 734,400 -2.78(-1.95%)
Mar 06, 2002 142.40 142.94 139.50 142.69 825,600 +0.24(+0.17%)
Mar 05, 2002 139.40 142.45 137.00 142.45 974,800 +4.66(+3.38%)
Mar 04, 2002 133.56 138.85 130.00 137.79 1,299,300 +4.24(+3.17%)
Mar 01, 2002 128.00 134.90 127.55 133.55 985,000 +7.04(+5.56%)
Feb 28, 2002 125.50 126.63 123.25 126.51 541,600 +1.01(+0.80%)
Feb 27, 2002 127.39 128.49 124.66 125.50 330,200 -1.88(-1.48%)
Feb 26, 2002 128.20 129.80 125.02 127.38 451,500 -0.62(-0.48%)
Feb 25, 2002 120.50 128.20 120.50 128.00 720,200 +7.50(+6.22%)
Feb 22, 2002 123.16 124.00 116.55 120.50 578,400 -2.66(-2.16%)
Feb 21, 2002 122.80 126.50 122.70 123.16 643,100 -0.10(-0.08%)
Feb 20, 2002 121.25 123.75 119.40 123.26 654,000 +2.01(+1.66%)
Feb 19, 2002 122.90 123.50 120.76 121.25 428,200 -0.87(-0.71%)
Feb 18, 2002 120.25 124.24 119.06 122.12 630,300 +0.00(+0.00%)
Feb 15, 2002 120.25 124.24 119.06 122.12 629,300 +2.56(+2.14%)
Feb 14, 2002 119.50 119.56 117.94 119.56 425,700 +1.18(+1.00%)
Feb 13, 2002 118.50 120.80 117.07 118.38 354,200 +0.13(+0.11%)
Feb 12, 2002 120.50 121.70 115.10 118.25 1,238,000 -2.24(-1.86%)
Feb 11, 2002 113.60 120.50 112.70 120.49 922,200 +6.64(+5.83%)
Feb 08, 2002 110.00 114.00 108.00 113.85 1,203,800 +3.85(+3.50%)
Feb 07, 2002 106.26 111.30 105.60 110.00 879,100 +3.96(+3.73%)
Feb 06, 2002 107.00 110.25 102.91 106.04 1,106,700 +1.04(+0.99%)
Feb 05, 2002 104.80 108.45 102.65 105.00 1,697,700 +0.00(+0.00%)
Feb 04, 2002 111.00 111.01 102.99 105.00 1,363,800 -8.70(-7.65%)
Feb 01, 2002 115.50 118.00 112.90 113.70 1,350,800 -0.46(-0.40%)
Jan 31, 2002 123.20 124.72 113.05 114.16 1,751,200 -8.74(-7.11%)
Jan 30, 2002 129.50 130.00 104.85 122.90 5,382,700 -7.97(-6.09%)
Jan 29, 2002 140.35 140.45 128.40 130.87 893,800 -8.61(-6.17%)
Jan 28, 2002 139.59 141.70 138.60 139.48 279,600 -0.10(-0.07%)
Jan 25, 2002 135.80 141.92 134.80 139.58 50,000 +3.53(+2.59%)
Jan 24, 2002 135.99 137.50 133.70 136.05 335,800 +0.06(+0.04%)
Jan 23, 2002 132.80 136.00 131.60 135.99 297,000 +2.99(+2.25%)
Jan 22, 2002 134.60 135.65 130.00 133.00 566,700 -1.51(-1.12%)
Jan 21, 2002 129.00 135.85 127.60 134.51 723,200 +0.00(+0.00%)
Jan 18, 2002 129.00 135.85 127.60 134.51 718,700 +6.01(+4.68%)
Jan 17, 2002 131.00 132.73 126.84 128.50 777,400 -0.80(-0.62%)
Jan 16, 2002 132.00 134.80 129.15 129.30 1,022,900 -3.20(-2.42%)
Jan 15, 2002 138.85 138.85 130.75 132.50 1,462,200 -7.18(-5.14%)
Jan 14, 2002 140.94 141.95 139.43 139.68 1,156,100 -1.62(-1.15%)
Jan 11, 2002 142.95 143.97 140.39 141.30 1,135,100 -1.80(-1.26%)
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.