Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 39.00 39.15 38.45 38.59 6,300 -0.51(-1.30%)
Dec 30, 2002 39.00 39.15 38.70 39.10 10,700 +0.15(+0.39%)
Dec 27, 2002 39.38 39.38 38.95 38.95 2,000 -0.51(-1.29%)
Dec 26, 2002 39.60 39.80 39.45 39.46 4,700 +0.09(+0.23%)
Dec 24, 2002 39.40 39.45 39.32 39.37 600 +0.17(+0.43%)
Dec 23, 2002 39.30 39.35 39.20 39.20 3,200 -0.20(-0.51%)
Dec 20, 2002 39.15 39.55 39.15 39.40 2,800 +0.74(+1.91%)
Dec 19, 2002 39.25 39.25 38.66 38.66 5,100 -0.61(-1.55%)
Dec 18, 2002 39.35 39.42 39.25 39.27 105,600 -0.33(-0.83%)
Dec 17, 2002 39.50 39.60 39.45 39.60 800 +0.20(+0.51%)
Dec 16, 2002 38.70 39.40 38.70 39.40 5,600 -0.15(-0.38%)
Dec 13, 2002 39.60 39.85 39.55 39.55 2,200 +0.05(+0.13%)
Dec 12, 2002 39.60 39.70 39.37 39.50 3,800 +1.07(+2.78%)
Dec 11, 2002 38.25 38.43 38.20 38.43 3,700 +0.01(+0.03%)
Dec 10, 2002 38.55 38.60 38.20 38.42 7,200 -0.88(-2.24%)
Dec 09, 2002 39.49 39.50 39.30 39.30 1,000 -0.25(-0.63%)
Dec 06, 2002 39.30 39.55 39.30 39.55 1,800 +0.38(+0.97%)
Dec 05, 2002 39.00 39.34 39.00 39.17 10,700 +0.27(+0.69%)
Dec 04, 2002 38.85 38.90 38.78 38.90 3,100 -0.45(-1.14%)
Dec 03, 2002 39.50 39.50 39.35 39.35 2,500 -0.55(-1.38%)
Dec 02, 2002 39.90 39.90 39.86 39.90 700 +0.10(+0.25%)
Nov 29, 2002 39.63 39.80 39.63 39.80 1,500 +0.60(+1.53%)
Nov 27, 2002 38.87 39.34 38.67 39.20 5,300 +0.33(+0.85%)
Nov 26, 2002 39.25 39.25 38.72 38.87 1,200 -0.33(-0.84%)
Nov 25, 2002 39.50 39.50 39.00 39.20 13,600 -0.63(-1.58%)
Nov 22, 2002 39.60 39.85 39.60 39.83 7,000 -0.66(-1.63%)
Nov 21, 2002 40.21 40.50 40.21 40.49 3,700 +0.09(+0.22%)
Nov 20, 2002 40.18 41.75 40.18 40.40 42,200 +0.20(+0.50%)
Nov 19, 2002 40.30 40.30 40.00 40.20 4,200 -0.55(-1.35%)
Nov 18, 2002 40.78 40.78 40.75 40.75 500 +0.10(+0.25%)
Nov 15, 2002 40.15 40.65 40.15 40.65 1,100 +0.80(+2.01%)
Nov 14, 2002 39.55 39.85 39.52 39.85 1,000 +0.45(+1.14%)
Nov 13, 2002 39.25 39.40 39.05 39.40 1,200 -0.20(-0.51%)
Nov 12, 2002 39.33 39.60 39.33 39.60 1,100 +0.14(+0.35%)
Nov 11, 2002 39.25 39.50 39.25 39.46 900 -0.64(-1.60%)
Nov 08, 2002 40.35 40.36 40.10 40.10 20,500 -0.24(-0.59%)
Nov 07, 2002 40.50 40.60 40.30 40.34 3,200 -0.91(-2.21%)
Nov 06, 2002 40.73 41.50 40.65 41.25 4,500 +0.60(+1.48%)
Nov 05, 2002 40.50 40.65 40.40 40.65 1,100 -0.25(-0.61%)
Nov 04, 2002 40.55 41.00 40.55 40.90 2,100 +1.00(+2.51%)
Nov 01, 2002 39.50 39.90 39.46 39.90 5,900 +0.73(+1.86%)
Oct 31, 2002 38.90 39.20 38.90 39.17 4,000 +1.52(+4.04%)
Oct 30, 2002 37.67 37.81 37.59 37.65 4,500 -0.40(-1.05%)
Oct 29, 2002 38.55 38.70 37.99 38.05 7,300 -0.57(-1.48%)
Oct 28, 2002 38.50 38.75 38.50 38.62 2,600 +0.37(+0.97%)
Oct 25, 2002 37.95 38.40 37.95 38.25 8,600 +0.35(+0.92%)
Oct 24, 2002 37.70 37.90 37.70 37.90 4,300 +0.49(+1.31%)
Oct 23, 2002 37.60 37.60 37.40 37.41 1,900 +0.23(+0.62%)
Oct 22, 2002 37.56 37.56 37.15 37.18 3,700 -0.13(-0.35%)
Oct 21, 2002 37.10 37.31 36.98 37.31 4,000 +0.24(+0.65%)
Oct 18, 2002 37.10 37.20 36.95 37.07 3,500 -0.13(-0.35%)
Oct 17, 2002 37.20 37.30 37.00 37.20 4,000 +0.10(+0.27%)
Oct 16, 2002 37.10 37.25 37.00 37.10 1,800 -0.50(-1.33%)
Oct 15, 2002 37.40 37.75 37.40 37.60 13,700 +1.05(+2.87%)
Oct 14, 2002 36.55 36.55 36.55 36.55 200 +0.15(+0.41%)
Oct 11, 2002 36.03 36.40 36.03 36.40 2,200 +0.31(+0.86%)
Oct 10, 2002 35.60 36.10 35.60 36.09 4,800 -0.21(-0.58%)
Oct 09, 2002 36.85 36.85 36.30 36.30 6,200 -0.58(-1.57%)
Oct 08, 2002 36.73 36.88 36.73 36.88 4,800 +0.20(+0.55%)
Oct 07, 2002 38.01 38.01 36.68 36.68 6,600 -1.67(-4.35%)
Oct 04, 2002 38.55 38.55 38.20 38.35 5,700 -0.20(-0.52%)
Oct 03, 2002 38.40 38.55 38.40 38.55 3,600 +0.15(+0.39%)
Oct 02, 2002 38.50 38.65 38.40 38.40 200,000 -0.21(-0.54%)
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.