Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2002 25.01 25.92 24.72 25.76 1,375,100 +0.79(+3.16%)
Sep 30, 2002 24.60 25.26 24.15 24.97 1,335,900 +0.00(+0.00%)
Sep 27, 2002 25.49 25.81 24.75 24.97 993,100 -0.67(-2.61%)
Sep 26, 2002 24.89 25.75 24.70 25.64 2,312,500 +0.88(+3.55%)
Sep 25, 2002 24.45 24.85 23.95 24.76 1,835,300 +0.83(+3.47%)
Sep 24, 2002 24.00 24.75 23.86 23.93 1,317,200 -0.63(-2.57%)
Sep 23, 2002 24.63 24.66 24.01 24.56 1,166,900 -0.17(-0.69%)
Sep 20, 2002 24.60 24.73 24.13 24.73 2,096,800 +0.38(+1.56%)
Sep 19, 2002 24.97 25.03 24.27 24.35 1,301,500 -1.05(-4.13%)
Sep 18, 2002 25.36 25.69 25.01 25.40 1,379,900 -0.48(-1.85%)
Sep 17, 2002 26.55 26.55 25.84 25.88 1,119,100 -0.34(-1.30%)
Sep 16, 2002 26.20 26.22 25.79 26.22 1,085,000 -0.06(-0.23%)
Sep 13, 2002 25.73 26.35 25.55 26.28 1,229,300 +0.46(+1.78%)
Sep 12, 2002 26.75 26.76 25.70 25.82 1,032,800 -1.13(-4.19%)
Sep 11, 2002 27.25 27.35 26.80 26.95 829,800 -0.09(-0.33%)
Sep 10, 2002 27.18 27.18 26.71 27.04 1,200,600 -0.08(-0.29%)
Sep 09, 2002 26.60 27.33 26.60 27.12 1,144,900 +0.31(+1.16%)
Sep 06, 2002 26.90 26.91 26.56 26.81 994,700 +0.25(+0.94%)
Sep 05, 2002 26.15 26.60 26.00 26.56 1,320,800 +0.11(+0.42%)
Sep 04, 2002 26.20 26.47 25.92 26.45 1,110,200 +0.38(+1.46%)
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.