Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 43.44 44.26 43.44 43.44 445,358 +0.49(+1.14%)
Nov 27, 2002 42.20 43.41 42.20 42.95 814,336 +0.61(+1.43%)
Nov 26, 2002 42.52 43.18 42.25 42.35 1,124,207 -0.18(-0.43%)
Nov 25, 2002 42.84 43.06 42.43 42.53 1,498,726 -0.34(-0.79%)
Nov 22, 2002 40.96 43.07 40.59 42.87 1,396,486 +1.83(+4.46%)
Nov 21, 2002 39.76 41.33 39.63 41.04 1,386,273 +1.33(+3.36%)
Nov 20, 2002 39.99 39.99 39.48 39.71 942,000 -0.33(-0.83%)
Nov 19, 2002 40.30 40.76 39.86 40.04 575,848 -0.46(-1.14%)
Nov 18, 2002 40.44 41.37 40.13 40.50 911,252 +0.29(+0.71%)
Nov 15, 2002 41.04 41.37 39.87 40.21 964,926 -0.76(-1.86%)
Nov 14, 2002 40.45 41.30 40.16 40.98 858,448 +1.17(+2.94%)
Nov 13, 2002 39.25 40.52 39.21 39.81 982,201 -0.13(-0.32%)
Nov 12, 2002 39.62 40.61 39.25 39.94 615,505 +0.31(+0.79%)
Nov 11, 2002 41.13 41.13 39.19 39.62 722,961 -1.52(-3.69%)
Nov 08, 2002 41.88 42.57 40.83 41.14 908,862 -1.21(-2.85%)
Nov 07, 2002 42.43 42.54 41.46 42.35 1,487,970 -0.05(-0.11%)
Nov 06, 2002 40.68 42.47 40.59 42.39 1,707,987 +1.90(+4.68%)
Nov 05, 2002 40.50 40.75 39.87 40.50 1,542,078 +0.55(+1.38%)
Nov 04, 2002 40.04 41.28 39.85 39.94 2,338,487 +0.53(+1.35%)
Nov 01, 2002 38.98 39.73 38.70 39.41 1,958,427 +0.75(+1.93%)
Oct 31, 2002 38.29 38.88 37.46 38.67 1,200,697 +0.61(+1.60%)
Oct 30, 2002 37.84 38.53 37.28 38.06 1,483,515 +0.32(+0.85%)
Oct 29, 2002 39.01 39.48 37.71 37.74 1,440,598 -1.33(-3.39%)
Oct 28, 2002 41.14 41.18 38.75 39.06 1,465,696 -1.36(-3.37%)
Oct 25, 2002 39.48 40.54 38.89 40.42 1,435,274 -40.11(-49.81%)
Oct 23, 2002 82.83 83.98 79.66 80.53 2,695,513 -4.22(-4.97%)
Oct 22, 2002 92.04 92.41 80.30 84.75 6,342,914 -17.74(-17.31%)
Oct 21, 2002 98.25 102.60 98.22 102.48 546,729 +3.32(+3.35%)
Oct 18, 2002 98.72 99.23 97.11 99.16 435,906 +0.45(+0.46%)
Oct 17, 2002 96.55 98.89 96.46 98.71 579,433 +3.93(+4.15%)
Oct 16, 2002 95.81 96.43 94.49 94.78 612,354 -2.32(-2.39%)
Oct 15, 2002 92.96 97.10 92.96 97.10 880,395 +6.87(+7.61%)
Oct 14, 2002 90.24 91.85 89.32 90.23 423,954 -2.34(-2.53%)
Oct 11, 2002 91.58 93.37 90.32 92.57 703,947 +3.57(+4.01%)
Oct 10, 2002 85.46 89.19 84.44 89.00 670,482 +3.41(+3.98%)
Oct 09, 2002 85.14 86.87 84.68 85.60 535,212 -1.10(-1.27%)
Oct 08, 2002 87.21 87.44 83.37 86.70 602,250 +0.96(+1.12%)
Oct 07, 2002 87.93 88.45 85.18 85.74 240,443 -2.19(-2.49%)
Oct 04, 2002 90.66 90.66 86.52 87.93 465,459 -1.84(-2.05%)
Oct 03, 2002 92.68 94.66 89.23 89.77 661,573 -2.84(-3.07%)
Oct 02, 2002 97.10 97.10 92.44 92.62 340,836 -4.47(-4.61%)
Oct 01, 2002 92.88 97.54 91.68 97.09 421,564 +4.22(+4.55%)
Sep 30, 2002 92.96 94.43 90.32 92.87 633,867 -0.18(-0.20%)
Sep 27, 2002 97.10 97.24 92.27 93.05 412,980 -4.92(-5.03%)
Sep 26, 2002 95.72 98.71 94.98 97.97 429,713 +3.04(+3.20%)
Sep 25, 2002 93.19 95.52 92.04 94.94 511,527 +3.27(+3.56%)
Sep 24, 2002 92.62 93.46 91.12 91.67 498,814 -1.18(-1.27%)
Sep 23, 2002 94.80 94.80 91.72 92.85 369,846 -0.34(-0.37%)
Sep 20, 2002 95.45 96.61 93.19 93.19 452,421 -1.68(-1.77%)
Sep 19, 2002 95.49 97.97 94.82 94.86 386,687 -1.01(-1.06%)
Sep 18, 2002 95.65 97.69 93.60 95.88 469,370 -0.64(-0.66%)
Sep 17, 2002 99.86 101.22 96.27 96.51 373,866 -2.43(-2.46%)
Sep 16, 2002 98.76 99.86 97.56 98.94 512,939 -0.10(-0.10%)
Sep 13, 2002 99.39 100.34 98.72 99.04 308,785 -2.19(-2.16%)
Sep 12, 2002 103.07 103.07 100.88 101.23 233,055 -1.84(-1.79%)
Sep 11, 2002 105.11 105.38 103.36 103.07 278,797 -0.86(-0.82%)
Sep 10, 2002 100.87 104.46 100.87 103.93 32,595 +2.69(+2.65%)
Sep 09, 2002 100.73 102.12 99.19 101.24 313,565 +0.51(+0.50%)
Sep 06, 2002 98.25 101.24 97.67 100.74 65,190 +3.64(+3.74%)
Sep 05, 2002 98.66 98.94 96.92 97.10 1,445,053 -1.75(-1.77%)
Sep 04, 2002 96.92 99.01 95.72 98.85 350,506 +2.16(+2.24%)
Sep 03, 2002 99.95 99.95 96.64 96.69 373,540 -3.74(-3.72%)
Aug 30, 2002 100.23 102.00 99.46 100.42 217,735 -0.07(-0.07%)
Aug 29, 2002 99.86 103.54 99.62 100.50 345,617 -0.98(-0.96%)
Aug 28, 2002 100.60 101.69 99.93 101.47 521,522 -0.18(-0.18%)
Aug 27, 2002 102.16 103.67 101.52 101.66 367,673 +0.64(+0.64%)
Aug 26, 2002 101.24 102.76 100.47 101.01 358,655 -1.06(-1.04%)
Aug 23, 2002 102.62 103.77 101.98 102.07 436,232 -1.12(-1.09%)
Aug 22, 2002 101.52 103.64 100.55 103.19 400,160 +1.50(+1.48%)
Aug 21, 2002 99.40 101.70 99.18 101.69 336,165 +2.46(+2.48%)
Aug 20, 2002 100.51 100.51 97.41 99.24 288,467 +2.41(+2.49%)
Aug 16, 2002 95.26 97.56 94.52 96.82 553,140 +0.17(+0.18%)
Aug 15, 2002 93.42 96.87 93.33 96.65 624,523 +4.04(+4.36%)
Aug 14, 2002 89.72 92.87 88.63 92.61 533,909 +2.89(+3.22%)
Aug 13, 2002 91.39 92.77 89.53 89.72 519,349 -1.90(-2.07%)
Aug 12, 2002 90.66 91.99 89.33 91.61 312,587 +1.31(+1.45%)
Aug 07, 2002 91.81 92.55 86.72 90.31 553,140 +0.20(+0.22%)
Aug 06, 2002 88.36 91.42 88.36 90.11 591,819 +3.54(+4.09%)
Aug 05, 2002 89.28 89.74 85.69 86.56 500,227 -4.10(-4.52%)
Aug 02, 2002 92.68 93.35 88.80 90.66 599,968 -1.94(-2.10%)
Aug 01, 2002 96.18 97.10 92.13 92.60 672,330 -3.58(-3.72%)
Jul 31, 2002 97.95 98.01 95.04 96.18 631,042 -1.77(-1.80%)
Jul 30, 2002 97.10 99.24 94.48 97.95 815,640 +0.78(+0.81%)
Jul 29, 2002 93.51 97.97 93.51 97.16 668,635 +4.67(+5.04%)
Jul 26, 2002 89.28 92.50 89.09 92.50 1,114,103 +6.00(+6.94%)
Jul 25, 2002 88.36 91.94 83.76 86.50 635,823 -1.68(-1.90%)
Jul 24, 2002 82.83 88.21 80.53 88.17 1,467,435 +2.73(+3.20%)
Jul 23, 2002 87.94 89.27 84.68 85.44 1,039,569 -0.66(-0.77%)
Jul 22, 2002 87.25 91.26 85.64 86.10 660,161 -2.72(-3.06%)
Jul 19, 2002 88.36 90.52 87.25 88.82 604,749 -2.07(-2.28%)
Jul 17, 2002 93.88 95.95 89.74 90.89 1,134,421 -1.77(-1.91%)
Jul 12, 2002 89.51 94.25 89.51 92.65 685,911 +3.38(+3.78%)
Jul 11, 2002 89.28 90.66 86.98 89.28 611,377 -0.61(-0.68%)
Jul 10, 2002 92.27 92.83 89.78 89.88 945,260 -3.76(-4.02%)
Jul 09, 2002 93.65 94.57 91.81 93.65 1,130,292 +0.98(+1.06%)
Jul 08, 2002 96.70 98.34 90.47 92.66 1,564,351 -4.03(-4.17%)
Jul 05, 2002 90.66 98.33 90.66 96.70 646,471 +6.77(+7.53%)
Jul 04, 2002 95.72 96.92 83.62 89.92 3,770,393 +0.00(+0.00%)
Jul 03, 2002 95.72 96.92 83.62 89.92 3,764,961 -7.51(-7.71%)
Jul 02, 2002 103.77 105.38 96.23 97.43 856,275 -6.55(-6.30%)
Jul 01, 2002 107.92 109.00 103.22 103.98 283,578 -4.16(-3.85%)
Jun 28, 2002 107.69 110.38 106.35 108.14 444,163 +1.75(+1.64%)
Jun 27, 2002 106.76 107.45 104.00 106.40 903,103 +1.45(+1.38%)
Jun 26, 2002 102.16 105.75 100.41 104.95 501,857 -0.53(-0.50%)
Jun 25, 2002 105.84 108.14 104.67 105.48 21,730 +0.97(+0.93%)
Jun 21, 2002 106.58 108.42 103.37 104.51 835,957 -3.22(-2.99%)
Jun 20, 2002 110.49 112.75 107.61 107.73 646,579 -3.27(-2.94%)
Jun 19, 2002 113.67 114.82 110.91 111.00 526,520 -4.35(-3.77%)
Jun 18, 2002 117.76 117.90 113.07 115.35 464,807 -2.41(-2.05%)
Jun 17, 2002 112.98 119.65 112.64 117.76 623,219 +6.20(+5.56%)
Jun 14, 2002 111.07 112.75 105.15 111.56 665,702 -1.83(-1.62%)
Jun 12, 2002 110.45 113.74 109.30 113.39 861,708 +2.95(+2.67%)
Jun 11, 2002 114.82 115.97 110.22 110.45 851,603 -3.13(-2.76%)
Jun 10, 2002 119.70 119.70 113.58 113.58 1,419,628 -6.31(-5.27%)
Jun 07, 2002 121.03 123.33 118.42 119.89 749,254 -4.04(-3.26%)
Jun 06, 2002 124.71 125.60 123.32 123.93 522,174 -1.84(-1.46%)
Jun 05, 2002 124.25 126.05 120.75 125.77 438,405 -0.78(-0.62%)
May 31, 2002 124.36 127.47 123.42 126.55 473,608 -0.32(-0.25%)
May 28, 2002 127.75 128.84 125.63 126.88 303,461 -1.10(-0.86%)
May 27, 2002 130.23 130.46 127.47 127.98 202,307 +0.00(+0.00%)
May 24, 2002 130.23 130.46 127.47 127.98 200,786 -0.83(-0.64%)
May 23, 2002 127.47 129.78 125.08 128.81 358,547 +2.56(+2.03%)
May 22, 2002 124.25 127.45 123.52 126.25 371,367 +1.50(+1.20%)
May 21, 2002 126.97 127.01 124.28 124.75 241,638 -1.81(-1.43%)
May 20, 2002 129.50 129.50 126.01 126.56 264,781 -3.77(-2.89%)
May 17, 2002 127.93 130.60 127.93 130.34 236,206 +2.70(+2.11%)
May 16, 2002 128.44 129.08 126.55 127.64 246,854 -1.03(-0.80%)
May 15, 2002 129.50 130.69 126.57 128.67 470,022 -1.01(-0.78%)
May 14, 2002 126.32 129.96 125.95 129.68 452,421 +5.07(+4.07%)
May 13, 2002 123.06 125.54 122.41 124.61 299,115 +1.37(+1.11%)
May 10, 2002 124.11 125.86 121.31 123.24 355,504 -0.87(-0.70%)
May 09, 2002 124.94 125.67 123.75 124.11 287,489 -1.70(-1.35%)
May 08, 2002 123.33 125.99 123.33 125.82 403,528 +3.33(+2.72%)
May 07, 2002 121.03 124.07 119.65 122.48 632,237 +2.85(+2.38%)
May 06, 2002 118.73 120.11 118.66 119.63 374,735 -0.02(-0.02%)
May 03, 2002 121.49 121.49 118.68 119.65 585,844 -1.84(-1.51%)
May 02, 2002 123.33 123.75 119.87 121.49 611,159 -1.84(-1.49%)
May 01, 2002 123.70 124.15 120.90 123.33 494,034 -0.60(-0.48%)
Apr 30, 2002 123.33 124.62 119.88 123.93 604,314 +1.89(+1.55%)
Apr 29, 2002 126.09 126.09 120.52 122.04 579,977 -4.05(-3.21%)
Apr 26, 2002 127.84 128.32 125.00 126.09 451,226 -1.75(-1.37%)
Apr 25, 2002 130.23 130.41 125.45 127.84 817,921 -2.58(-1.98%)
Apr 24, 2002 126.29 132.19 126.29 130.42 705,033 +4.11(+3.25%)
Apr 23, 2002 125.40 126.32 123.59 126.31 510,983 +2.27(+1.83%)
Apr 22, 2002 126.91 126.91 121.56 124.04 390,924 -2.87(-2.26%)
Apr 19, 2002 127.93 128.35 125.72 126.91 342,575 -1.67(-1.30%)
Apr 18, 2002 130.26 130.27 127.38 128.58 351,484 -1.69(-1.29%)
Apr 17, 2002 133.00 133.00 129.68 130.26 358,981 -1.25(-0.95%)
Apr 16, 2002 131.11 132.76 129.87 131.51 618,982 +0.41(+0.31%)
Apr 15, 2002 131.62 132.67 130.79 131.11 215,345 -2.03(-1.52%)
Apr 12, 2002 132.74 133.55 129.54 133.13 290,531 +0.41(+0.31%)
Apr 11, 2002 136.63 137.32 132.31 132.73 416,892 -4.13(-3.02%)
Apr 10, 2002 131.43 136.86 131.15 136.86 435,797 +5.52(+4.21%)
Apr 09, 2002 131.06 133.44 130.51 131.34 403,745 +0.17(+0.13%)
Apr 08, 2002 128.85 132.53 125.36 131.16 361,046 +2.31(+1.79%)
Apr 05, 2002 129.77 130.92 127.48 128.85 400,812 +0.00(+0.00%)
Apr 04, 2002 126.92 129.31 126.00 128.85 293,899 +1.45(+1.13%)
Apr 03, 2002 130.92 131.94 126.23 127.41 502,074 -2.19(-1.69%)
Apr 02, 2002 131.62 131.62 128.76 129.60 304,547 -2.84(-2.15%)
Apr 01, 2002 130.92 133.58 128.47 132.44 392,011 +2.14(+1.64%)
Mar 29, 2002 131.84 131.84 129.77 130.31 277,819 +0.00(+0.00%)
Mar 28, 2002 131.84 131.84 129.77 130.31 277,819 -0.29(-0.23%)
Mar 27, 2002 131.80 132.44 130.19 130.60 298,028 -1.02(-0.78%)
Mar 26, 2002 128.60 132.31 127.98 131.62 462,851 +3.03(+2.35%)
Mar 25, 2002 132.12 132.21 128.30 128.60 428,626 -3.53(-2.67%)
Mar 22, 2002 133.22 134.35 131.29 132.12 410,047 -2.36(-1.76%)
Mar 21, 2002 134.93 135.26 132.72 134.49 4,704,571 -0.63(-0.46%)
Mar 20, 2002 135.53 136.19 134.62 135.11 363,327 -1.91(-1.40%)
Mar 19, 2002 137.60 139.39 136.22 137.03 407,548 -0.56(-0.41%)
Mar 18, 2002 135.78 138.29 134.15 137.59 609,421 +1.65(+1.21%)
Mar 15, 2002 131.62 136.23 129.68 135.94 526,738 +5.59(+4.29%)
Mar 14, 2002 131.75 132.57 129.64 130.35 350,941 -1.63(-1.23%)
Mar 13, 2002 130.35 132.42 129.04 131.98 428,518 +1.63(+1.25%)
Mar 12, 2002 131.62 132.48 129.59 130.35 409,069 -2.87(-2.16%)
Mar 11, 2002 127.94 133.34 127.20 133.22 400,160 +5.29(+4.14%)
Mar 08, 2002 127.24 131.02 127.01 127.93 643,537 -0.84(-0.65%)
Mar 07, 2002 132.26 132.31 126.60 128.77 797,930 -2.56(-1.95%)
Mar 06, 2002 131.06 131.56 128.39 131.33 897,019 +0.22(+0.17%)
Mar 05, 2002 128.30 131.11 126.09 131.11 1,059,126 +4.29(+3.38%)
Mar 04, 2002 122.93 127.80 119.65 126.82 1,411,697 +3.90(+3.17%)
Mar 01, 2002 117.81 124.16 117.39 122.92 1,070,208 +6.48(+5.57%)
Feb 28, 2002 115.51 116.55 113.44 116.44 588,451 +0.93(+0.80%)
Feb 27, 2002 117.25 118.26 114.73 115.51 358,764 -1.73(-1.48%)
Feb 26, 2002 117.99 119.47 115.07 117.24 490,557 -0.57(-0.48%)
Feb 25, 2002 110.91 117.99 110.91 117.81 782,501 +6.90(+6.22%)
Feb 22, 2002 113.35 114.13 107.27 110.91 628,435 -2.45(-2.16%)
Feb 21, 2002 113.02 116.43 112.93 113.35 698,732 -0.09(-0.08%)
Feb 20, 2002 111.60 113.90 109.89 113.45 710,575 +1.85(+1.66%)
Feb 19, 2002 113.11 113.67 111.14 111.60 465,241 -0.80(-0.71%)
Feb 18, 2002 110.68 114.35 109.58 112.40 684,824 +0.00(+0.00%)
Feb 15, 2002 110.68 114.35 109.58 112.40 683,738 +2.36(+2.14%)
Feb 14, 2002 109.99 110.04 108.55 110.04 462,525 +1.09(+1.00%)
Feb 13, 2002 109.06 111.18 107.75 108.95 384,840 +0.12(+0.11%)
Feb 12, 2002 110.91 112.01 105.94 108.83 1,345,094 -2.06(-1.86%)
Feb 11, 2002 104.56 110.91 103.73 110.90 1,001,975 +6.11(+5.83%)
Feb 08, 2002 101.24 104.92 99.40 104.78 1,307,936 +3.54(+3.50%)
Feb 07, 2002 97.80 102.44 97.19 101.24 955,147 +3.64(+3.73%)
Feb 06, 2002 98.48 101.47 94.72 97.60 1,202,436 +0.96(+0.99%)
Feb 05, 2002 96.46 99.82 94.48 96.64 1,844,561 +0.00(+0.00%)
Feb 04, 2002 102.16 102.17 94.79 96.64 1,481,777 -8.01(-7.65%)
Feb 01, 2002 106.30 108.61 103.91 104.65 1,467,652 -0.42(-0.40%)
Jan 31, 2002 113.39 114.79 104.05 105.07 1,902,689 -8.04(-7.11%)
Jan 30, 2002 119.19 119.65 96.50 113.11 5,848,336 -7.34(-6.09%)
Jan 29, 2002 129.18 129.27 118.18 120.45 971,119 -7.92(-6.17%)
Jan 28, 2002 128.48 130.42 127.56 128.38 303,787 -0.09(-0.07%)
Jan 25, 2002 124.99 130.62 124.07 128.47 54,325 +3.25(+2.59%)
Jan 24, 2002 125.16 126.55 123.06 125.22 364,848 +0.06(+0.04%)
Jan 23, 2002 122.23 125.17 121.12 125.16 322,692 +2.75(+2.25%)
Jan 22, 2002 123.88 124.85 119.65 122.41 615,723 -1.39(-1.12%)
Jan 21, 2002 118.73 125.03 117.44 123.80 785,761 +0.00(+0.00%)
Jan 18, 2002 118.73 125.03 117.44 123.80 780,871 +5.53(+4.68%)
Jan 17, 2002 120.57 122.16 116.74 118.27 844,649 -0.74(-0.62%)
Jan 16, 2002 121.49 124.07 118.87 119.00 1,111,387 -2.95(-2.42%)
Jan 15, 2002 127.80 127.80 120.34 121.95 1,588,689 -6.61(-5.14%)
Jan 14, 2002 129.72 130.65 128.33 128.56 1,256,109 -1.49(-1.15%)
Jan 11, 2002 131.57 132.51 129.21 130.05 1,233,293 -1.66(-1.26%)
Jan 10, 2002 136.22 136.25 131.62 131.71 762,510 +5.71(+4.53%)
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.