Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 40.70 41.21 40.42 41.11 169,600 +0.42(+1.03%)
Dec 30, 2002 40.35 40.80 40.11 40.69 173,300 +0.34(+0.84%)
Dec 27, 2002 41.00 41.12 40.25 40.35 240,800 -0.65(-1.59%)
Dec 26, 2002 41.09 41.88 40.92 41.00 153,000 -0.08(-0.19%)
Dec 24, 2002 41.24 41.24 41.04 41.08 41,300 -0.16(-0.39%)
Dec 23, 2002 41.70 42.32 41.15 41.24 196,600 -0.51(-1.22%)
Dec 20, 2002 41.08 42.05 41.06 41.75 309,500 +0.82(+2.00%)
Dec 19, 2002 41.45 41.80 40.87 40.93 152,600 -0.58(-1.40%)
Dec 18, 2002 41.47 41.69 41.23 41.51 250,000 +0.05(+0.12%)
Dec 17, 2002 41.65 41.65 41.30 41.46 202,900 -0.16(-0.38%)
Dec 16, 2002 41.11 41.72 41.06 41.62 190,800 +0.66(+1.61%)
Dec 13, 2002 41.34 41.34 40.61 40.96 218,300 -0.41(-0.99%)
Dec 12, 2002 41.62 41.62 40.98 41.37 285,600 -0.11(-0.27%)
Dec 11, 2002 41.25 42.39 40.84 41.48 490,100 +0.08(+0.19%)
Dec 10, 2002 42.37 42.40 41.25 41.40 494,200 -0.77(-1.83%)
Dec 09, 2002 43.26 43.26 41.95 42.17 188,000 -1.21(-2.79%)
Dec 06, 2002 42.80 43.38 42.42 43.38 201,400 +0.46(+1.07%)
Dec 05, 2002 42.97 43.19 42.72 42.92 236,600 -0.02(-0.05%)
Dec 04, 2002 42.53 43.04 42.11 42.94 281,500 +0.38(+0.89%)
Dec 03, 2002 43.00 43.20 42.06 42.56 301,800 -0.59(-1.37%)
Dec 02, 2002 43.62 44.00 42.81 43.15 192,800 -0.46(-1.05%)
Nov 29, 2002 44.11 44.12 43.44 43.61 108,600 -0.49(-1.11%)
Nov 27, 2002 43.75 44.22 43.71 44.10 408,400 +0.23(+0.52%)
Nov 26, 2002 44.77 44.77 43.71 43.87 163,600 -1.04(-2.32%)
Nov 25, 2002 45.32 45.32 44.51 44.91 153,300 -0.54(-1.19%)
Nov 22, 2002 45.35 45.55 44.80 45.45 142,500 +0.08(+0.18%)
Nov 21, 2002 44.88 45.51 44.75 45.37 209,700 +0.49(+1.09%)
Nov 20, 2002 44.29 45.15 44.05 44.88 161,100 +0.44(+0.99%)
Nov 19, 2002 44.72 45.05 44.34 44.44 271,800 -0.34(-0.76%)
Nov 18, 2002 45.90 46.13 44.78 44.78 200,900 -0.93(-2.03%)
Nov 15, 2002 45.72 46.17 45.20 45.71 211,100 -0.23(-0.50%)
Nov 14, 2002 45.41 45.99 45.29 45.94 136,500 +0.63(+1.39%)
Nov 13, 2002 45.35 45.75 44.91 45.31 155,400 -0.04(-0.09%)
Nov 12, 2002 44.85 45.70 44.85 45.35 224,700 +0.28(+0.62%)
Nov 11, 2002 45.77 45.84 45.02 45.07 126,700 -0.73(-1.59%)
Nov 08, 2002 46.08 46.95 45.59 45.80 122,000 -0.28(-0.61%)
Nov 07, 2002 46.65 46.78 45.96 46.08 199,000 -0.92(-1.96%)
Nov 06, 2002 45.72 47.20 45.56 47.00 406,500 +1.46(+3.21%)
Nov 05, 2002 46.34 46.59 45.08 45.54 311,000 -0.88(-1.90%)
Nov 04, 2002 46.97 47.25 46.16 46.42 427,900 -0.49(-1.04%)
Nov 01, 2002 45.60 47.00 45.10 46.91 215,700 +1.36(+2.99%)
Oct 31, 2002 46.22 46.92 45.38 45.55 197,200 -0.79(-1.70%)
Oct 30, 2002 45.52 46.79 45.50 46.34 312,200 -0.14(-0.30%)
Oct 29, 2002 46.28 46.78 45.54 46.48 236,500 +0.10(+0.22%)
Oct 28, 2002 47.73 47.75 46.30 46.38 208,200 -1.20(-2.52%)
Oct 25, 2002 46.56 47.74 46.22 47.58 286,100 +1.03(+2.21%)
Oct 24, 2002 46.22 47.05 46.14 46.55 428,000 +0.45(+0.98%)
Oct 23, 2002 45.70 46.11 45.19 46.10 150,700 +0.43(+0.94%)
Oct 22, 2002 45.73 45.95 45.47 45.67 271,800 -0.22(-0.48%)
Oct 21, 2002 45.20 46.00 45.04 45.89 300,600 +0.51(+1.12%)
Oct 18, 2002 45.15 45.39 44.44 45.38 226,900 +0.29(+0.64%)
Oct 17, 2002 44.70 45.11 44.54 45.09 192,600 +1.08(+2.45%)
Oct 16, 2002 45.62 45.73 43.66 44.01 215,400 -1.51(-3.32%)
Oct 15, 2002 44.43 45.52 44.27 45.52 537,300 +1.47(+3.34%)
Oct 14, 2002 43.30 44.05 43.12 44.05 190,700 +0.70(+1.61%)
Oct 11, 2002 43.61 44.97 43.12 43.35 471,800 -0.11(-0.25%)
Oct 10, 2002 42.29 43.88 41.94 43.46 335,100 +1.05(+2.48%)
Oct 09, 2002 42.20 42.54 41.73 42.41 166,100 +0.16(+0.38%)
Oct 08, 2002 42.25 42.85 41.20 42.25 231,100 +0.07(+0.17%)
Oct 07, 2002 43.03 43.37 42.14 42.18 265,300 -0.84(-1.95%)
Oct 04, 2002 44.80 44.99 42.80 43.02 261,700 -1.81(-4.04%)
Oct 03, 2002 45.15 45.57 44.51 44.83 317,800 -0.34(-0.75%)
Oct 02, 2002 44.40 45.72 44.27 45.17 414,300 +0.80(+1.80%)
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.