Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 39.93 40.10 39.61 39.79 275,413 -0.18(-0.44%)
Nov 27, 2002 39.01 40.00 38.97 39.97 372,373 +0.81(+2.06%)
Nov 26, 2002 40.38 40.38 38.92 39.16 306,737 -1.22(-3.01%)
Nov 25, 2002 40.01 40.58 39.78 40.38 228,493 +0.48(+1.20%)
Nov 22, 2002 40.58 40.93 39.75 39.90 277,623 -0.75(-1.85%)
Nov 21, 2002 39.62 40.87 39.44 40.65 494,418 +1.15(+2.90%)
Nov 20, 2002 39.45 39.75 39.28 39.51 253,708 -0.02(-0.06%)
Nov 19, 2002 39.70 40.09 39.32 39.53 269,954 -0.28(-0.70%)
Nov 18, 2002 40.16 40.47 39.70 39.81 228,493 -0.22(-0.56%)
Nov 15, 2002 39.69 40.24 39.53 40.03 221,734 +0.19(+0.48%)
Nov 14, 2002 39.09 40.00 39.01 39.84 239,411 +0.98(+2.51%)
Nov 13, 2002 39.07 39.51 38.28 38.86 311,156 -0.41(-1.04%)
Nov 12, 2002 38.78 39.62 38.78 39.27 287,891 +0.48(+1.25%)
Nov 11, 2002 39.47 39.66 38.70 38.78 214,586 -0.78(-1.98%)
Nov 08, 2002 40.29 40.78 39.43 39.57 291,660 -0.79(-1.96%)
Nov 07, 2002 41.32 41.35 40.21 40.36 292,050 -1.18(-2.83%)
Nov 06, 2002 40.17 41.59 39.73 41.54 345,079 +1.37(+3.41%)
Nov 05, 2002 39.69 40.21 39.55 40.17 258,387 +0.48(+1.20%)
Nov 04, 2002 40.28 40.55 39.63 39.69 249,808 -0.38(-0.94%)
Nov 01, 2002 39.93 40.08 39.47 40.07 377,962 -0.01(-0.02%)
Oct 31, 2002 40.20 40.47 39.72 40.08 281,522 -0.14(-0.34%)
Oct 30, 2002 40.26 40.45 39.78 40.22 1,312,731 -0.10(-0.25%)
Oct 29, 2002 40.35 40.43 39.01 40.32 263,846 -0.07(-0.17%)
Oct 28, 2002 41.25 41.43 40.29 40.39 419,294 -0.71(-1.72%)
Oct 25, 2002 40.43 41.09 39.93 41.09 397,718 +0.55(+1.35%)
Oct 24, 2002 41.74 41.78 40.09 40.55 529,641 -1.09(-2.62%)
Oct 23, 2002 40.12 41.64 40.12 41.64 824,291 +2.25(+5.70%)
Oct 22, 2002 39.74 39.74 38.82 39.39 284,511 -0.54(-1.35%)
Oct 21, 2002 38.47 39.93 38.20 39.93 214,846 +1.35(+3.51%)
Oct 18, 2002 38.76 38.89 38.07 38.58 203,928 -0.18(-0.48%)
Oct 17, 2002 38.02 38.82 38.01 38.76 314,535 +1.28(+3.41%)
Oct 16, 2002 38.60 39.05 37.42 37.48 251,888 -1.12(-2.89%)
Oct 15, 2002 37.43 38.60 37.43 38.60 432,811 +1.69(+4.56%)
Oct 14, 2002 37.05 37.44 36.55 36.92 277,103 -0.32(-0.87%)
Oct 11, 2002 36.93 37.67 36.85 37.24 508,715 +0.76(+2.09%)
Oct 10, 2002 35.44 36.48 35.03 36.48 456,466 +1.04(+2.93%)
Oct 09, 2002 36.68 36.68 35.32 35.44 332,861 -1.40(-3.80%)
Oct 08, 2002 36.65 37.00 35.73 36.84 502,737 +0.34(+0.93%)
Oct 07, 2002 37.25 37.39 36.37 36.50 259,037 -0.75(-2.02%)
Oct 04, 2002 38.07 38.32 36.88 37.25 427,482 -0.58(-1.55%)
Oct 03, 2002 38.21 39.10 37.70 37.84 546,148 -0.37(-0.97%)
Oct 02, 2002 39.45 39.55 38.20 38.21 386,670 -1.55(-3.89%)
Oct 01, 2002 38.01 39.75 37.85 39.75 350,798 +1.75(+4.60%)
Sep 30, 2002 38.50 38.50 37.14 38.01 269,434 -0.65(-1.69%)
Sep 27, 2002 39.78 39.78 38.54 38.66 291,270 -1.12(-2.80%)
Sep 26, 2002 38.78 39.81 38.58 39.78 346,769 +1.12(+2.89%)
Sep 25, 2002 38.65 38.89 38.33 38.66 483,631 +0.25(+0.64%)
Sep 24, 2002 39.35 39.35 38.22 38.42 587,739 -1.40(-3.52%)
Sep 23, 2002 40.32 40.39 39.59 39.82 426,962 -0.50(-1.24%)
Sep 20, 2002 39.62 40.32 39.62 40.32 380,432 +0.39(+0.98%)
Sep 19, 2002 39.93 40.55 39.62 39.92 649,867 -0.18(-0.46%)
Sep 18, 2002 39.78 40.54 39.59 40.11 377,442 +0.08(+0.21%)
Sep 17, 2002 40.70 40.89 40.01 40.02 198,079 -0.32(-0.78%)
Sep 16, 2002 40.20 40.47 40.01 40.34 165,196 +0.09(+0.23%)
Sep 13, 2002 39.47 40.34 39.24 40.25 350,928 -0.35(-0.87%)
Sep 12, 2002 41.30 41.30 40.55 40.60 252,148 -0.79(-1.91%)
Sep 11, 2002 41.51 41.83 41.21 41.39 272,424 -0.04(-0.09%)
Sep 10, 2002 40.78 41.46 40.70 41.43 240,840 +0.82(+2.03%)
Sep 09, 2002 40.35 40.84 39.97 40.61 226,283 +0.11(+0.27%)
Sep 06, 2002 40.41 40.93 40.32 40.50 264,625 +0.40(+1.00%)
Sep 05, 2002 40.47 40.62 39.91 40.10 287,111 -0.54(-1.33%)
Sep 04, 2002 39.81 40.72 39.66 40.64 338,450 +0.85(+2.13%)
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.