Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 25.10 25.18 24.79 25.14 628,300 -0.04(-0.16%)
Dec 30, 2002 25.10 25.26 24.83 25.18 845,900 +0.23(+0.92%)
Dec 27, 2002 25.23 25.37 24.82 24.95 684,100 -0.34(-1.34%)
Dec 26, 2002 25.21 25.68 25.13 25.29 563,700 +0.01(+0.04%)
Dec 24, 2002 25.36 25.36 25.19 25.28 241,400 -0.17(-0.67%)
Dec 23, 2002 25.45 25.65 25.12 25.45 809,000 +0.01(+0.04%)
Dec 20, 2002 25.38 25.55 25.25 25.44 1,500,700 +0.25(+0.99%)
Dec 19, 2002 25.15 25.70 25.02 25.19 1,028,100 -0.10(-0.40%)
Dec 18, 2002 25.40 25.65 25.20 25.29 1,235,300 -0.31(-1.21%)
Dec 17, 2002 25.80 25.99 25.62 25.60 759,900 -0.35(-1.35%)
Dec 16, 2002 25.44 25.98 25.30 25.95 1,037,900 +0.79(+3.14%)
Dec 13, 2002 25.07 25.37 24.86 25.16 1,027,900 +0.09(+0.36%)
Dec 12, 2002 25.23 25.45 25.07 25.07 769,700 -0.23(-0.91%)
Dec 11, 2002 25.15 25.44 25.00 25.30 792,100 -0.09(-0.35%)
Dec 10, 2002 25.04 25.42 25.00 25.39 940,600 +0.41(+1.64%)
Dec 09, 2002 25.20 25.47 24.85 24.98 830,200 -0.47(-1.85%)
Dec 06, 2002 25.13 25.64 24.84 25.45 885,100 +0.33(+1.31%)
Dec 05, 2002 25.62 25.62 25.12 25.12 1,012,200 -0.44(-1.72%)
Dec 04, 2002 25.30 25.85 25.20 25.56 842,700 +0.08(+0.31%)
Dec 03, 2002 25.85 25.96 25.36 25.48 1,332,700 -0.36(-1.39%)
Dec 02, 2002 26.50 26.53 25.79 25.84 1,040,200 -0.25(-0.96%)
Nov 29, 2002 26.40 26.53 26.01 26.09 557,700 -0.54(-2.03%)
Nov 27, 2002 26.00 26.75 25.84 26.63 982,400 +0.91(+3.54%)
Nov 26, 2002 25.80 26.25 25.60 25.72 1,208,900 -0.38(-1.46%)
Nov 25, 2002 26.12 26.35 25.92 26.10 1,339,500 -0.01(-0.04%)
Nov 22, 2002 25.89 26.31 25.65 26.11 1,080,900 +0.23(+0.89%)
Nov 21, 2002 25.75 26.29 25.60 25.88 1,788,800 +0.13(+0.50%)
Nov 20, 2002 24.55 25.75 24.52 25.75 1,453,200 +1.20(+4.89%)
Nov 19, 2002 24.54 24.78 24.38 24.55 899,800 -0.02(-0.08%)
Nov 18, 2002 25.50 25.50 24.56 24.57 822,300 -0.57(-2.27%)
Nov 15, 2002 24.90 25.14 24.61 25.14 1,030,700 +0.19(+0.76%)
Nov 14, 2002 24.69 24.95 24.57 24.95 872,200 +0.84(+3.48%)
Nov 13, 2002 23.77 24.40 23.53 24.11 1,301,000 +0.15(+0.63%)
Nov 12, 2002 23.75 24.30 23.57 23.96 1,146,100 +0.61(+2.61%)
Nov 11, 2002 23.55 23.79 23.26 23.35 749,000 -0.38(-1.60%)
Nov 08, 2002 24.15 24.33 23.55 23.73 1,574,900 -0.27(-1.12%)
Nov 07, 2002 24.82 24.82 23.92 24.00 1,769,600 -0.81(-3.26%)
Nov 06, 2002 25.30 25.30 24.40 24.81 1,706,100 -0.23(-0.92%)
Nov 05, 2002 25.00 25.19 24.79 25.04 909,400 +0.06(+0.24%)
Nov 04, 2002 25.55 25.59 24.93 24.98 911,500 -0.22(-0.87%)
Nov 01, 2002 24.08 25.35 24.08 25.20 1,356,000 +0.77(+3.15%)
Oct 31, 2002 24.95 25.08 24.40 24.43 1,326,600 -0.42(-1.69%)
Oct 30, 2002 24.75 25.24 24.71 24.85 1,348,600 +0.10(+0.40%)
Oct 29, 2002 25.10 25.30 24.42 24.75 986,800 -0.47(-1.86%)
Oct 28, 2002 25.75 25.82 25.07 25.22 749,300 -0.21(-0.83%)
Oct 25, 2002 24.84 25.50 24.45 25.43 1,013,600 +0.61(+2.46%)
Oct 24, 2002 25.52 25.80 24.78 24.82 1,115,600 -0.67(-2.63%)
Oct 23, 2002 25.15 25.49 24.77 25.49 853,900 +0.14(+0.55%)
Oct 22, 2002 25.55 25.62 25.16 25.35 1,090,700 -0.27(-1.05%)
Oct 21, 2002 25.05 25.74 24.80 25.62 969,200 +0.38(+1.51%)
Oct 18, 2002 25.04 25.49 24.56 25.24 1,394,600 +0.20(+0.80%)
Oct 17, 2002 25.55 25.61 24.82 25.04 1,772,800 +0.49(+2.00%)
Oct 16, 2002 25.08 25.30 24.34 24.55 1,301,800 -0.53(-2.11%)
Oct 15, 2002 25.30 25.45 24.83 25.08 1,790,600 +1.35(+5.69%)
Oct 14, 2002 23.63 24.08 23.47 23.73 1,171,500 +0.10(+0.42%)
Oct 11, 2002 23.06 24.24 23.06 23.63 1,715,900 +0.88(+3.87%)
Oct 10, 2002 21.80 22.90 21.48 22.75 1,634,500 +1.34(+6.26%)
Oct 09, 2002 22.10 22.30 21.35 21.41 1,486,700 -0.96(-4.29%)
Oct 08, 2002 21.50 22.88 21.50 22.37 1,762,900 +1.07(+5.02%)
Oct 07, 2002 22.30 22.60 21.25 21.30 1,876,400 -1.30(-5.75%)
Oct 04, 2002 23.09 23.24 22.05 22.60 1,497,900 -0.43(-1.87%)
Oct 03, 2002 24.35 24.36 22.78 23.03 3,317,000 -1.68(-6.80%)
Oct 02, 2002 25.20 25.60 24.65 24.71 1,753,400 -1.05(-4.08%)
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.