Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 19.55 19.55 18.70 18.70 43,000 -0.75(-3.86%)
Nov 27, 2002 19.49 19.50 19.20 19.45 87,300 +0.01(+0.05%)
Nov 26, 2002 19.95 20.05 19.41 19.44 40,900 -0.56(-2.80%)
Nov 25, 2002 20.10 20.25 19.70 20.00 48,600 -0.20(-0.99%)
Nov 22, 2002 21.11 21.11 20.20 20.20 39,600 -0.91(-4.31%)
Nov 21, 2002 20.76 21.12 20.65 21.11 35,800 +0.45(+2.18%)
Nov 20, 2002 20.99 20.99 20.55 20.66 33,500 -0.46(-2.18%)
Nov 19, 2002 21.31 21.54 21.10 21.12 45,000 -0.19(-0.89%)
Nov 18, 2002 21.95 21.95 21.28 21.31 43,200 -0.59(-2.69%)
Nov 15, 2002 21.65 21.96 21.25 21.90 25,700 +0.20(+0.92%)
Nov 14, 2002 21.80 22.05 21.63 21.70 39,400 +0.00(+0.00%)
Nov 13, 2002 21.60 21.96 21.40 21.70 31,900 +0.00(+0.00%)
Nov 12, 2002 22.35 22.40 21.70 21.70 54,000 -0.85(-3.77%)
Nov 11, 2002 23.45 23.45 22.55 22.55 33,800 -0.90(-3.84%)
Nov 08, 2002 23.68 23.75 22.95 23.45 36,000 -0.23(-0.97%)
Nov 07, 2002 24.25 24.27 23.64 23.68 14,000 -0.67(-2.75%)
Nov 06, 2002 24.40 24.60 24.15 24.35 24,700 -0.05(-0.20%)
Nov 05, 2002 24.50 24.60 24.31 24.40 21,300 -0.05(-0.20%)
Nov 04, 2002 24.73 24.99 24.38 24.45 37,800 -0.25(-1.01%)
Nov 01, 2002 23.18 24.70 23.15 24.70 50,700 +1.51(+6.51%)
Oct 31, 2002 23.65 23.78 23.19 23.19 39,700 -0.41(-1.74%)
Oct 30, 2002 23.75 23.96 23.40 23.60 30,800 -0.10(-0.42%)
Oct 29, 2002 23.50 23.70 23.45 23.70 36,000 +0.20(+0.85%)
Oct 28, 2002 24.15 24.15 23.30 23.50 26,600 -0.65(-2.69%)
Oct 25, 2002 23.35 24.15 23.30 24.15 30,100 +0.80(+3.43%)
Oct 24, 2002 23.95 24.08 23.23 23.35 28,400 -0.70(-2.91%)
Oct 23, 2002 23.39 24.10 22.78 24.05 43,500 +0.56(+2.38%)
Oct 22, 2002 24.32 24.34 23.49 23.49 41,800 -0.84(-3.45%)
Oct 21, 2002 23.33 24.33 23.29 24.33 31,100 +0.85(+3.62%)
Oct 18, 2002 24.25 24.50 23.05 23.48 119,900 -1.42(-5.70%)
Oct 17, 2002 24.90 25.00 24.75 24.90 22,200 +0.25(+1.01%)
Oct 16, 2002 25.25 25.36 24.59 24.65 23,700 -0.85(-3.33%)
Oct 15, 2002 24.79 25.52 24.75 25.50 63,300 +0.86(+3.49%)
Oct 14, 2002 24.55 24.78 24.48 24.64 38,000 +0.14(+0.57%)
Oct 11, 2002 23.75 25.15 23.75 24.50 41,300 +0.80(+3.38%)
Oct 10, 2002 22.55 23.72 22.55 23.70 41,400 +1.05(+4.64%)
Oct 09, 2002 24.10 24.10 22.50 22.65 37,700 -1.45(-6.02%)
Oct 08, 2002 23.63 24.35 23.60 24.10 48,400 +0.42(+1.77%)
Oct 07, 2002 24.35 24.35 23.68 23.68 19,600 -0.61(-2.51%)
Oct 04, 2002 24.75 24.75 24.10 24.29 23,100 -0.57(-2.29%)
Oct 03, 2002 25.00 25.01 24.55 24.86 35,600 -0.14(-0.56%)
Oct 02, 2002 25.00 25.94 25.00 25.00 40,000 -0.05(-0.20%)
Oct 01, 2002 24.00 25.05 23.55 25.05 111,500 +1.05(+4.37%)
Sep 30, 2002 24.70 24.70 23.95 24.00 630,000 -0.65(-2.64%)
Sep 27, 2002 24.79 25.35 24.65 24.65 23,900 -0.09(-0.36%)
Sep 26, 2002 24.50 24.75 24.36 24.74 41,800 +0.24(+0.98%)
Sep 25, 2002 24.13 24.56 24.09 24.50 20,300 +0.42(+1.74%)
Sep 24, 2002 24.20 24.60 24.20 24.08 61,300 -0.12(-0.50%)
Sep 23, 2002 24.88 24.88 24.15 24.20 37,200 -0.63(-2.54%)
Sep 20, 2002 24.91 24.91 24.68 24.83 48,100 -0.07(-0.28%)
Sep 19, 2002 25.02 25.25 24.90 24.90 38,200 -0.10(-0.40%)
Sep 18, 2002 25.06 25.43 24.85 25.00 27,300 -0.05(-0.20%)
Sep 17, 2002 25.25 25.50 24.98 25.05 32,000 -0.45(-1.76%)
Sep 16, 2002 26.01 26.07 25.50 25.50 1,200,000 -0.51(-1.96%)
Sep 13, 2002 25.47 26.09 25.41 26.01 54,000 +0.54(+2.12%)
Sep 12, 2002 26.27 26.27 25.40 25.47 43,200 -0.81(-3.08%)
Sep 11, 2002 26.42 26.45 26.28 26.28 17,600 -0.17(-0.64%)
Sep 10, 2002 25.91 26.60 25.91 26.45 74,900 +0.54(+2.08%)
Sep 09, 2002 25.25 25.91 24.95 25.91 41,900 +0.51(+2.01%)
Sep 06, 2002 24.05 25.45 24.05 25.40 35,000 +1.50(+6.28%)
Sep 05, 2002 24.97 24.97 23.90 23.90 35,500 -1.07(-4.29%)
Sep 04, 2002 24.25 24.97 24.05 24.97 31,300 +0.76(+3.14%)
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.