Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 36.40 36.48 36.04 36.39 56,696 +0.02(+0.04%)
Nov 27, 2002 35.75 36.37 35.73 36.37 128,885 +0.93(+2.63%)
Nov 26, 2002 35.78 36.15 35.36 35.44 137,499 -0.54(-1.51%)
Nov 25, 2002 34.92 36.08 34.88 35.98 155,755 +1.18(+3.40%)
Nov 22, 2002 34.50 34.92 34.12 34.80 128,820 +0.58(+1.68%)
Nov 21, 2002 34.04 34.61 33.84 34.22 122,585 +0.19(+0.55%)
Nov 20, 2002 33.98 34.22 33.68 34.04 67,110 +0.25(+0.74%)
Nov 19, 2002 34.22 34.22 33.45 33.79 68,717 -0.33(-0.96%)
Nov 18, 2002 34.22 34.52 34.01 34.12 89,351 -0.06(-0.18%)
Nov 15, 2002 33.84 34.38 33.76 34.18 75,338 +0.34(+1.01%)
Nov 14, 2002 33.80 33.93 33.37 33.84 76,174 +0.34(+1.02%)
Nov 13, 2002 33.17 33.62 32.64 33.49 90,380 +0.05(+0.14%)
Nov 12, 2002 33.91 34.21 33.37 33.45 114,036 -0.44(-1.29%)
Nov 11, 2002 33.91 33.91 33.40 33.88 83,952 +0.03(+0.09%)
Nov 08, 2002 34.21 34.41 33.46 33.85 141,355 -0.33(-0.96%)
Nov 07, 2002 34.91 34.91 33.84 34.18 195,031 -1.04(-2.96%)
Nov 06, 2002 34.13 35.53 34.04 35.22 198,888 +1.66(+4.96%)
Nov 05, 2002 32.82 33.91 32.44 33.56 209,301 +0.64(+1.94%)
Nov 04, 2002 32.54 32.98 32.54 32.92 255,456 +0.68(+2.12%)
Nov 01, 2002 32.75 33.01 31.49 32.23 309,581 -1.09(-3.27%)
Oct 31, 2002 33.52 33.93 32.89 33.32 117,121 -0.20(-0.60%)
Oct 30, 2002 33.06 33.60 32.90 33.52 143,155 +0.48(+1.46%)
Oct 29, 2002 33.68 33.70 32.30 33.04 142,384 -0.64(-1.89%)
Oct 28, 2002 33.45 34.88 33.45 33.68 204,995 +0.45(+1.36%)
Oct 25, 2002 32.33 33.28 31.97 33.23 162,697 +1.01(+3.14%)
Oct 24, 2002 32.20 32.70 31.60 32.22 149,584 +0.11(+0.34%)
Oct 23, 2002 31.88 32.19 31.52 32.11 133,256 +0.23(+0.73%)
Oct 22, 2002 31.50 32.16 31.30 31.88 163,726 +0.37(+1.19%)
Oct 21, 2002 31.25 31.56 30.83 31.50 261,755 +0.39(+1.25%)
Oct 18, 2002 29.56 31.74 29.01 31.11 579,694 -1.26(-3.89%)
Oct 17, 2002 32.36 32.37 32.03 32.37 123,742 +0.48(+1.51%)
Oct 16, 2002 32.54 32.68 31.21 31.89 109,343 -0.67(-2.05%)
Oct 15, 2002 32.05 32.78 32.03 32.56 154,212 +1.06(+3.36%)
Oct 14, 2002 31.86 31.86 31.07 31.50 145,405 -0.67(-2.08%)
Oct 11, 2002 32.90 33.06 31.75 32.17 134,413 +0.34(+1.08%)
Oct 10, 2002 29.87 31.89 29.70 31.83 121,557 +1.77(+5.90%)
Oct 09, 2002 31.38 31.38 29.95 30.06 912,803 -1.71(-5.39%)
Oct 08, 2002 32.00 32.20 30.96 31.77 263,041 -0.23(-0.73%)
Oct 07, 2002 32.67 32.98 31.74 32.00 134,606 -0.79(-2.42%)
Oct 04, 2002 33.40 33.48 32.08 32.79 203,645 -0.42(-1.26%)
Oct 03, 2002 33.76 34.12 33.12 33.21 141,484 -0.51(-1.52%)
Oct 02, 2002 34.66 34.78 33.73 33.73 174,203 -0.98(-2.82%)
Oct 01, 2002 33.66 34.78 32.90 34.71 137,756 +1.10(+3.29%)
Sep 30, 2002 32.98 33.77 32.68 33.60 209,237 +0.12(+0.37%)
Sep 27, 2002 34.33 34.36 33.12 33.48 145,341 -0.96(-2.80%)
Sep 26, 2002 33.40 34.61 33.37 34.44 196,895 +1.15(+3.46%)
Sep 25, 2002 33.14 33.71 32.73 33.29 141,484 +0.16(+0.47%)
Sep 24, 2002 32.67 33.14 32.51 33.14 242,214 +0.28(+0.85%)
Sep 23, 2002 33.45 33.45 32.70 32.86 435,124 -0.68(-2.04%)
Sep 20, 2002 34.22 34.30 32.47 33.54 827,115 -2.60(-7.19%)
Sep 19, 2002 36.71 36.71 36.09 36.14 144,120 -0.73(-1.98%)
Sep 18, 2002 36.40 37.35 35.78 36.87 155,047 +0.31(+0.85%)
Sep 17, 2002 38.05 38.11 36.56 36.56 72,509 -1.31(-3.45%)
Sep 16, 2002 37.15 37.96 36.73 37.86 99,572 +0.64(+1.71%)
Sep 13, 2002 36.79 37.30 36.46 37.23 158,004 +0.40(+1.10%)
Sep 12, 2002 38.08 38.08 36.64 36.82 110,500 -1.23(-3.23%)
Sep 11, 2002 38.30 38.44 37.96 38.05 88,001 -0.12(-0.33%)
Sep 10, 2002 38.42 38.50 38.04 38.18 238,871 -0.31(-0.81%)
Sep 09, 2002 38.81 38.81 38.04 38.49 167,904 -0.31(-0.80%)
Sep 06, 2002 38.07 39.28 38.07 38.80 139,427 +0.89(+2.34%)
Sep 05, 2002 38.47 38.58 37.91 37.91 138,656 -0.51(-1.34%)
Sep 04, 2002 37.74 38.44 37.34 38.42 565,680 +0.51(+1.35%)
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.