Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 30.75 31.25 30.55 31.10 271,900 +0.17(+0.55%)
Dec 30, 2002 30.73 31.05 30.39 30.93 222,600 +0.25(+0.81%)
Dec 27, 2002 30.95 31.20 30.60 30.68 236,200 -0.48(-1.54%)
Dec 26, 2002 31.50 31.50 30.92 31.16 115,800 -0.40(-1.27%)
Dec 24, 2002 31.45 31.74 31.45 31.56 107,600 +0.01(+0.03%)
Dec 23, 2002 31.05 31.63 31.01 31.55 310,200 +0.84(+2.74%)
Dec 20, 2002 30.95 30.95 30.42 30.71 427,800 -0.15(-0.49%)
Dec 19, 2002 31.35 31.57 30.75 30.86 423,900 -0.31(-0.99%)
Dec 18, 2002 31.85 31.95 30.95 31.17 462,900 -0.93(-2.90%)
Dec 17, 2002 31.82 32.29 31.66 32.10 308,500 +0.20(+0.63%)
Dec 16, 2002 30.98 31.90 30.98 31.90 663,700 +1.03(+3.34%)
Dec 13, 2002 30.10 30.95 30.10 30.87 360,600 +0.66(+2.18%)
Dec 12, 2002 29.15 30.21 29.01 30.21 562,100 +1.15(+3.96%)
Dec 11, 2002 29.38 29.70 28.90 29.06 176,200 -0.44(-1.49%)
Dec 10, 2002 29.55 29.84 29.31 29.50 428,500 -0.08(-0.27%)
Dec 09, 2002 29.15 29.76 29.15 29.58 588,000 +0.43(+1.48%)
Dec 06, 2002 28.20 29.15 28.19 29.15 199,700 +0.33(+1.15%)
Dec 05, 2002 28.05 28.82 27.80 28.82 208,900 +0.87(+3.11%)
Dec 04, 2002 27.79 28.05 27.61 27.95 269,100 -0.02(-0.07%)
Dec 03, 2002 27.47 28.26 27.47 27.97 214,700 +0.57(+2.08%)
Dec 02, 2002 27.30 27.50 27.06 27.40 995,500 +0.19(+0.70%)
Nov 29, 2002 27.45 27.48 27.21 27.21 233,400 -0.04(-0.15%)
Nov 27, 2002 27.00 27.48 26.93 27.25 1,151,700 +0.50(+1.87%)
Nov 26, 2002 27.77 27.77 26.75 26.75 205,300 -1.13(-4.05%)
Nov 25, 2002 28.21 28.47 27.75 27.88 179,000 -0.31(-1.10%)
Nov 22, 2002 28.33 28.48 28.01 28.19 333,800 -0.26(-0.91%)
Nov 21, 2002 28.55 28.88 28.45 28.45 402,900 +0.13(+0.46%)
Nov 20, 2002 27.60 28.32 27.60 28.32 268,800 +0.93(+3.40%)
Nov 19, 2002 27.58 28.03 27.17 27.39 181,100 -0.30(-1.08%)
Nov 18, 2002 27.15 27.77 27.00 27.69 218,900 +0.79(+2.94%)
Nov 15, 2002 26.40 26.99 26.19 26.90 438,700 +0.41(+1.55%)
Nov 14, 2002 26.51 26.59 26.45 26.49 499,000 +0.04(+0.15%)
Nov 13, 2002 27.30 27.34 26.20 26.45 311,600 -1.14(-4.13%)
Nov 12, 2002 27.77 27.86 27.40 27.59 711,500 -0.01(-0.04%)
Nov 11, 2002 27.90 28.00 27.53 27.60 246,100 -0.27(-0.97%)
Nov 08, 2002 27.71 28.06 27.54 27.87 422,600 +0.26(+0.94%)
Nov 07, 2002 28.05 28.20 27.55 27.61 533,600 -0.29(-1.04%)
Nov 06, 2002 28.63 28.70 27.84 27.90 231,500 -0.68(-2.38%)
Nov 05, 2002 28.71 29.06 28.32 28.58 264,300 -0.42(-1.45%)
Nov 04, 2002 28.70 29.12 28.44 29.00 293,900 +0.18(+0.62%)
Nov 01, 2002 29.10 29.16 28.77 28.82 245,500 -0.28(-0.96%)
Oct 31, 2002 28.74 29.14 28.60 29.10 237,900 +0.48(+1.68%)
Oct 30, 2002 28.33 28.89 28.16 28.62 530,900 +0.60(+2.14%)
Oct 29, 2002 28.30 28.35 27.87 28.02 746,400 -0.37(-1.30%)
Oct 28, 2002 28.25 28.50 28.24 28.39 274,000 +0.29(+1.03%)
Oct 25, 2002 27.98 28.19 27.91 28.10 454,100 +0.03(+0.11%)
Oct 24, 2002 28.60 28.70 28.03 28.07 224,900 -0.29(-1.02%)
Oct 23, 2002 28.18 28.36 27.62 28.36 247,600 +0.32(+1.14%)
Oct 22, 2002 28.82 29.10 27.82 28.04 1,270,000 -1.38(-4.69%)
Oct 21, 2002 29.95 30.05 29.41 29.42 352,400 -0.53(-1.77%)
Oct 18, 2002 29.85 30.17 29.76 29.95 207,400 +0.00(+0.00%)
Oct 17, 2002 29.95 30.15 29.57 29.95 214,800 +0.50(+1.70%)
Oct 16, 2002 29.25 29.61 29.25 29.45 182,000 -0.02(-0.07%)
Oct 15, 2002 28.61 29.72 28.45 29.47 6,530,000 +1.27(+4.50%)
Oct 14, 2002 27.25 28.34 27.25 28.20 238,200 +0.75(+2.73%)
Oct 11, 2002 27.28 27.74 26.83 27.45 335,300 +0.34(+1.25%)
Oct 10, 2002 27.00 27.21 25.57 27.11 813,600 +0.13(+0.48%)
Oct 09, 2002 27.96 27.96 26.90 26.98 293,600 -1.27(-4.50%)
Oct 08, 2002 28.69 28.99 28.11 28.25 309,800 -0.62(-2.15%)
Oct 07, 2002 29.35 29.40 28.79 28.87 103,900 -0.39(-1.33%)
Oct 04, 2002 29.57 29.67 29.19 29.26 523,000 -0.14(-0.48%)
Oct 03, 2002 29.45 29.61 29.16 29.40 680,000 -0.32(-1.08%)
Oct 02, 2002 29.53 29.96 29.44 29.72 359,900 -0.24(-0.80%)
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.