Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 759.34 759.34 758.79 758.79 52,363,498 -1.95(-0.26%)
Nov 28, 2002 751.65 760.74 751.65 760.74 94,799,130 -1.54(-0.20%)
Nov 27, 2002 753.21 762.28 753.21 762.28 94,798,777 +12.16(+1.62%)
Nov 26, 2002 754.37 754.37 750.12 750.12 113,291,834 -8.17(-1.08%)
Nov 25, 2002 761.76 761.76 758.29 758.29 113,902,292 -5.44(-0.71%)
Nov 22, 2002 763.87 763.87 763.74 763.74 124,544,035 -0.89(-0.12%)
Nov 21, 2002 768.78 768.78 764.62 764.62 149,529,729 -2.94(-0.38%)
Nov 20, 2002 762.19 767.56 762.19 767.56 106,936,242 +2.10(+0.27%)
Nov 19, 2002 758.79 765.46 758.79 765.46 99,618,046 +5.43(+0.72%)
Nov 18, 2002 768.09 768.09 760.03 760.03 103,373,462 -6.76(-0.88%)
Nov 15, 2002 757.53 766.79 757.53 766.79 108,105,609 +6.74(+0.89%)
Nov 14, 2002 754.59 760.04 754.59 760.04 111,681,598 +10.66(+1.42%)
Nov 13, 2002 740.67 749.38 740.67 749.38 146,811,195 +10.29(+1.39%)
Nov 12, 2002 758.50 758.50 739.09 739.09 151,038,656 -17.38(-2.30%)
Nov 11, 2002 759.77 759.77 756.47 756.47 80,039,742 -5.73(-0.75%)
Nov 08, 2002 763.48 763.48 762.20 762.20 106,941,003 -6.07(-0.79%)
Nov 07, 2002 769.95 769.95 768.28 768.28 102,332,836 -3.79(-0.49%)
Nov 06, 2002 776.46 776.46 772.07 772.07 123,458,680 -3.76(-0.48%)
Nov 05, 2002 767.48 775.83 767.48 775.83 99,529,907 +10.66(+1.39%)
Nov 04, 2002 775.33 775.33 765.16 765.16 119,916,310 -6.95(-0.90%)
Nov 01, 2002 763.39 772.11 763.39 772.11 99,980,555 +7.30(+0.96%)
Oct 31, 2002 766.06 766.06 764.81 764.81 115,893,606 -1.91(-0.25%)
Oct 30, 2002 765.39 766.72 765.39 766.72 115,436,914 +2.36(+0.31%)
Oct 29, 2002 758.96 764.36 758.96 764.36 106,090,636 +7.94(+1.05%)
Oct 28, 2002 774.05 774.05 756.42 756.42 103,323,662 -15.14(-1.96%)
Oct 25, 2002 765.67 771.56 765.67 771.56 98,543,870 +3.94(+0.51%)
Oct 24, 2002 781.36 781.36 767.62 767.62 127,508,368 -9.52(-1.23%)
Oct 23, 2002 774.19 777.14 774.19 777.14 132,276,035 -0.35(-0.05%)
Oct 22, 2002 780.12 780.12 777.49 777.49 120,821,319 -6.90(-0.88%)
Oct 21, 2002 763.44 784.40 763.44 784.40 101,650,638 +21.03(+2.75%)
Oct 18, 2002 753.49 763.37 753.49 763.37 103,470,955 +2.80(+0.37%)
Oct 17, 2002 768.06 768.06 760.57 760.57 126,004,194 +4.14(+0.55%)
Oct 16, 2002 765.92 765.92 756.43 756.43 118,738,932 -19.82(-2.55%)
Oct 15, 2002 781.04 781.04 776.25 776.25 145,592,749 +10.05(+1.31%)
Oct 14, 2002 750.95 766.20 750.95 766.20 84,093,764 +10.57(+1.40%)
Oct 11, 2002 748.32 755.63 748.32 755.63 132,443,504 +13.66(+1.84%)
Oct 10, 2002 735.74 741.97 735.74 741.97 164,683,504 +4.16(+0.56%)
Oct 09, 2002 742.30 742.30 737.82 737.82 153,762,591 -10.13(-1.35%)
Oct 08, 2002 741.47 747.95 741.47 747.95 156,682,417 +15.21(+2.08%)
Oct 07, 2002 737.50 737.50 732.74 732.74 124,621,707 -4.93(-0.67%)
Oct 04, 2002 753.32 753.32 737.66 737.66 130,427,088 -12.30(-1.64%)
Oct 03, 2002 753.29 753.29 749.96 749.96 116,649,218 -2.53(-0.34%)
Oct 02, 2002 758.03 758.03 752.49 752.49 119,048,548 -9.22(-1.21%)
Oct 01, 2002 741.51 761.72 741.51 761.72 125,911,702 +23.94(+3.25%)
Sep 30, 2002 734.59 737.78 734.59 737.78 133,354,632 -2.77(-0.37%)
Sep 27, 2002 752.53 752.53 740.54 740.54 137,930,110 -22.82(-2.99%)
Sep 26, 2002 752.79 763.37 752.79 763.37 114,161,901 +14.49(+1.94%)
Sep 25, 2002 743.94 748.87 743.94 748.87 127,305,364 +11.65(+1.58%)
Sep 24, 2002 734.67 737.22 734.67 737.22 114,766,122 -9.36(-1.25%)
Sep 23, 2002 744.15 746.58 744.15 746.58 104,710,375 -3.08(-0.41%)
Sep 20, 2002 750.80 750.80 749.66 749.66 154,387,716 +0.16(+0.02%)
Sep 19, 2002 752.31 752.31 749.50 749.50 124,240,983 -20.55(-2.67%)
Sep 18, 2002 766.51 770.05 766.51 770.05 133,289,875 -2.83(-0.37%)
Sep 17, 2002 797.31 797.31 772.88 772.88 120,295,021 -19.92(-2.51%)
Sep 16, 2002 780.48 792.80 780.48 792.80 83,886,547 +11.45(+1.46%)
Sep 13, 2002 773.42 781.35 773.42 781.35 97,110,098 +5.13(+0.66%)
Sep 12, 2002 784.68 784.68 776.22 776.22 108,891,202 -15.66(-1.98%)
Sep 11, 2002 799.10 799.10 791.89 791.89 70,046,974 -0.56(-0.07%)
Sep 10, 2002 790.79 792.45 790.79 792.45 99,838,644 +2.40(+0.30%)
Sep 09, 2002 775.77 790.05 775.77 790.05 89,843,130 +9.32(+1.19%)
Sep 06, 2002 783.09 783.09 780.73 780.73 104,402,091 +1.56(+0.20%)
Sep 05, 2002 775.23 779.17 775.23 779.17 120,932,307 -1.69(-0.22%)
Sep 04, 2002 777.51 780.86 777.51 780.86 115,359,448 +5.54(+0.71%)
Sep 03, 2002 790.72 790.72 775.32 775.32 99,535,692 -21.30(-2.67%)
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.