Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 741.46 743.13 741.46 743.13 81,560,567 +0.57(+0.08%)
Dec 30, 2002 739.77 742.57 739.77 742.57 74,452,360 +3.36(+0.45%)
Dec 27, 2002 746.43 746.43 739.21 739.21 59,133,055 -9.34(-1.25%)
Dec 26, 2002 748.47 748.55 748.47 748.55 54,828,533 +1.88(+0.25%)
Dec 25, 2002 744.00 746.67 744.00 746.67 34,936,525 -0.01(-0.00%)
Dec 24, 2002 744.00 746.68 744.00 746.68 34,936,525 -1.33(-0.18%)
Dec 23, 2002 746.41 748.01 746.41 748.01 87,397,149 +1.70(+0.23%)
Dec 20, 2002 740.78 746.31 740.78 746.31 166,743,481 +9.58(+1.30%)
Dec 19, 2002 742.23 742.23 736.73 736.73 124,005,919 -7.49(-1.01%)
Dec 18, 2002 745.78 745.78 744.22 744.22 109,065,406 -9.32(-1.24%)
Dec 17, 2002 760.35 760.35 753.54 753.54 122,408,257 -3.86(-0.51%)
Dec 16, 2002 750.41 757.40 750.41 757.40 91,157,026 +7.47(+1.00%)
Dec 13, 2002 749.91 749.93 749.91 749.93 89,003,486 -4.41(-0.58%)
Dec 12, 2002 755.43 755.43 754.34 754.34 87,245,705 -2.51(-0.33%)
Dec 11, 2002 757.04 757.04 756.85 756.85 96,896,522 -3.63(-0.48%)
Dec 10, 2002 750.68 760.48 750.68 760.48 88,180,751 +10.03(+1.34%)
Dec 09, 2002 755.30 755.30 750.45 750.45 93,512,820 -6.61(-0.87%)
Dec 06, 2002 747.34 757.05 747.34 757.05 94,874,669 +0.00(+0.00%)
Dec 05, 2002 747.34 757.05 747.34 757.05 94,874,669 -1.14(-0.15%)
Dec 04, 2002 747.91 758.19 747.91 758.19 128,104,410 +1.92(+0.25%)
Dec 03, 2002 754.85 756.27 754.85 756.27 104,378,144 +5.23(+0.70%)
Dec 02, 2002 758.57 758.57 751.04 751.04 113,298,389 -7.76(-1.02%)
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%)
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.