Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 52.25 52.60 51.62 52.09 216,600 -0.18(-0.34%)
Oct 30, 2002 52.33 52.57 51.70 52.27 1,010,000 -0.13(-0.25%)
Oct 29, 2002 52.45 52.55 50.70 52.40 203,000 -0.09(-0.17%)
Oct 28, 2002 53.61 53.85 52.36 52.49 322,600 -0.92(-1.72%)
Oct 25, 2002 52.55 53.41 51.90 53.41 306,000 +0.71(+1.35%)
Oct 24, 2002 54.25 54.30 52.10 52.70 407,500 -1.42(-2.62%)
Oct 23, 2002 52.15 54.12 52.15 54.12 634,200 +2.92(+5.70%)
Oct 22, 2002 51.65 51.65 50.45 51.20 218,900 -0.70(-1.35%)
Oct 21, 2002 50.00 51.90 49.65 51.90 165,300 +1.76(+3.51%)
Oct 18, 2002 50.38 50.55 49.48 50.14 156,900 -0.24(-0.48%)
Oct 17, 2002 49.42 50.45 49.40 50.38 242,000 +1.66(+3.41%)
Oct 16, 2002 50.17 50.76 48.63 48.72 193,800 -1.45(-2.89%)
Oct 15, 2002 48.65 50.17 48.65 50.17 333,000 +2.19(+4.56%)
Oct 14, 2002 48.15 48.66 47.50 47.98 213,200 -0.42(-0.87%)
Oct 11, 2002 48.00 48.96 47.90 48.40 391,400 +0.99(+2.09%)
Oct 10, 2002 46.06 47.41 45.53 47.41 351,200 +1.35(+2.93%)
Oct 09, 2002 47.68 47.68 45.91 46.06 256,100 -1.82(-3.80%)
Oct 08, 2002 47.64 48.09 46.44 47.88 386,800 +0.44(+0.93%)
Oct 07, 2002 48.42 48.60 47.27 47.44 199,300 -0.98(-2.02%)
Oct 04, 2002 49.48 49.80 47.93 48.42 328,900 -0.76(-1.55%)
Oct 03, 2002 49.66 50.82 49.00 49.18 420,200 -0.48(-0.97%)
Oct 02, 2002 51.27 51.40 49.65 49.66 297,500 -2.01(-3.89%)
Oct 01, 2002 49.40 51.67 49.20 51.67 269,900 +2.27(+4.60%)
Sep 30, 2002 50.04 50.04 48.27 49.40 207,300 -0.85(-1.69%)
Sep 27, 2002 51.70 51.70 50.09 50.25 224,100 -1.45(-2.80%)
Sep 26, 2002 50.40 51.74 50.15 51.70 266,800 +1.45(+2.89%)
Sep 25, 2002 50.23 50.55 49.82 50.25 372,100 +0.32(+0.64%)
Sep 24, 2002 51.15 51.15 49.68 49.93 452,200 -1.82(-3.52%)
Sep 23, 2002 52.40 52.49 51.45 51.75 328,500 -0.65(-1.24%)
Sep 20, 2002 51.50 52.40 51.50 52.40 292,700 +0.51(+0.98%)
Sep 19, 2002 51.90 52.70 51.50 51.89 500,000 -0.24(-0.46%)
Sep 18, 2002 51.70 52.69 51.45 52.13 290,400 +0.11(+0.21%)
Sep 17, 2002 52.90 53.14 52.00 52.02 152,400 -0.41(-0.78%)
Sep 16, 2002 52.25 52.60 52.00 52.43 127,100 +0.12(+0.23%)
Sep 13, 2002 51.30 52.43 51.00 52.31 270,000 -0.46(-0.87%)
Sep 12, 2002 53.68 53.68 52.70 52.77 194,000 -1.03(-1.91%)
Sep 11, 2002 53.95 54.37 53.56 53.80 209,600 -0.05(-0.09%)
Sep 10, 2002 53.00 53.89 52.90 53.85 185,300 +1.07(+2.03%)
Sep 09, 2002 52.44 53.08 51.95 52.78 174,100 +0.14(+0.27%)
Sep 06, 2002 52.52 53.20 52.40 52.64 203,600 +0.52(+1.00%)
Sep 05, 2002 52.60 52.79 51.87 52.12 220,900 -0.70(-1.33%)
Sep 04, 2002 51.74 52.93 51.55 52.82 260,400 +1.10(+2.13%)
Sep 03, 2002 52.98 52.98 51.39 51.72 476,600 -1.26(-2.38%)
Aug 30, 2002 52.40 53.99 52.32 52.98 174,100 +0.51(+0.97%)
Aug 29, 2002 52.01 52.72 51.52 52.47 850,000 +0.36(+0.69%)
Aug 28, 2002 52.20 52.22 51.60 52.11 283,100 -0.09(-0.17%)
Aug 27, 2002 52.60 53.40 52.10 52.20 206,800 -0.26(-0.50%)
Aug 26, 2002 52.12 52.80 51.70 52.46 194,700 +0.40(+0.77%)
Aug 23, 2002 52.49 52.55 51.90 52.06 206,400 -0.53(-1.01%)
Aug 22, 2002 52.21 52.88 51.86 52.59 301,100 +0.88(+1.70%)
Aug 21, 2002 49.45 51.90 49.45 51.71 538,200 +2.44(+4.95%)
Aug 20, 2002 49.73 49.90 48.82 49.27 312,200 +0.10(+0.20%)
Aug 16, 2002 49.70 49.70 48.29 49.17 244,600 -0.55(-1.11%)
Aug 15, 2002 50.05 50.30 48.95 49.72 267,500 -0.19(-0.38%)
Aug 14, 2002 49.68 50.00 47.45 49.91 331,800 +0.43(+0.87%)
Aug 13, 2002 49.57 50.15 48.84 49.48 233,300 -0.15(-0.30%)
Aug 12, 2002 50.20 50.20 48.73 49.63 231,700 +1.24(+2.56%)
Aug 07, 2002 47.80 48.35 47.24 48.39 281,000 +0.91(+1.92%)
Aug 06, 2002 47.22 48.10 47.22 47.48 518,000 +0.37(+0.79%)
Aug 05, 2002 46.89 47.80 46.60 47.11 568,800 +0.11(+0.23%)
Aug 02, 2002 48.55 48.78 46.45 47.00 557,500 -1.68(-3.45%)
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.