Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 34.97 35.18 34.24 34.50 16,129,816 -0.59(-1.67%)
Dec 30, 2002 35.19 35.41 34.57 35.08 14,062,516 -0.27(-0.77%)
Dec 27, 2002 36.03 36.04 35.01 35.36 12,002,643 -0.82(-2.27%)
Dec 26, 2002 36.80 37.08 36.04 36.18 11,601,905 -0.54(-1.48%)
Dec 24, 2002 37.58 37.84 36.48 36.72 14,629,714 -0.14(-0.37%)
Dec 23, 2002 36.83 37.20 36.30 36.86 12,960,349 +0.11(+0.31%)
Dec 20, 2002 36.70 37.03 35.90 36.74 26,289,348 +0.51(+1.40%)
Dec 19, 2002 37.04 37.48 36.15 36.23 19,290,596 -0.70(-1.89%)
Dec 18, 2002 36.68 37.29 36.41 36.93 16,808,968 +0.09(+0.25%)
Dec 17, 2002 35.83 37.25 35.81 36.84 23,552,004 +0.79(+2.20%)
Dec 16, 2002 35.93 36.15 35.42 36.05 20,237,094 +0.14(+0.38%)
Dec 13, 2002 35.71 36.46 35.71 35.91 20,807,234 -0.09(-0.26%)
Dec 12, 2002 35.26 36.18 35.20 36.01 43,970,408 +2.27(+6.73%)
Dec 11, 2002 33.54 34.11 33.46 33.74 21,232,772 +0.14(+0.40%)
Dec 10, 2002 34.35 34.60 33.48 33.60 19,534,402 -0.40(-1.18%)
Dec 09, 2002 35.04 35.67 33.99 34.00 22,313,080 -1.26(-3.56%)
Dec 06, 2002 33.74 35.42 33.56 35.26 23,910,566 +0.98(+2.85%)
Dec 05, 2002 34.09 34.41 33.72 34.28 18,646,896 +0.79(+2.34%)
Dec 04, 2002 33.54 34.12 33.23 33.49 17,515,162 -0.16(-0.47%)
Dec 03, 2002 34.46 34.56 33.64 33.65 14,554,611 -1.01(-2.92%)
Dec 02, 2002 34.91 35.23 34.04 34.66 22,454,880 +0.20(+0.58%)
Nov 27, 2002 33.77 34.64 33.76 34.46 16,122,110 +0.91(+2.70%)
Nov 26, 2002 33.01 34.26 32.99 33.56 23,411,046 +0.12(+0.36%)
Nov 25, 2002 33.91 34.56 33.02 33.44 18,928,672 -0.43(-1.26%)
Nov 22, 2002 34.16 34.30 33.52 33.86 17,553,134 -0.29(-0.86%)
Nov 21, 2002 33.58 34.20 33.04 34.16 20,529,380 +0.74(+2.22%)
Nov 20, 2002 32.77 33.69 32.66 33.41 19,414,462 +0.78(+2.38%)
Nov 19, 2002 32.91 33.45 32.52 32.64 17,781,948 -0.34(-1.02%)
Nov 18, 2002 34.60 34.72 32.95 32.97 16,835,870 -1.11(-3.25%)
Nov 15, 2002 33.48 34.61 33.47 34.08 20,874,910 +0.39(+1.17%)
Nov 14, 2002 32.47 33.72 32.32 33.69 17,746,358 +1.64(+5.12%)
Nov 13, 2002 32.13 32.97 31.71 32.04 22,408,080 -0.44(-1.36%)
Nov 12, 2002 31.77 32.68 31.76 32.49 20,659,128 +0.94(+2.99%)
Nov 11, 2002 32.11 32.49 31.52 31.54 18,166,710 +0.04(+0.14%)
Nov 08, 2002 32.56 32.64 31.33 31.50 20,864,122 -0.86(-2.65%)
Nov 07, 2002 32.42 33.48 32.07 32.36 21,729,770 -0.62(-1.88%)
Nov 06, 2002 33.78 33.90 32.22 32.98 52,731,004 -2.76(-7.73%)
Nov 05, 2002 34.32 35.94 34.21 35.74 20,907,558 +1.23(+3.56%)
Nov 04, 2002 33.83 34.95 33.76 34.51 22,240,500 +1.26(+3.78%)
Nov 01, 2002 33.33 33.55 32.71 33.26 26,059,414 +0.03(+0.09%)
Oct 31, 2002 34.44 34.46 32.44 33.23 51,960,076 -1.06(-3.08%)
Oct 30, 2002 34.84 35.48 34.11 34.29 17,791,756 -0.46(-1.31%)
Oct 29, 2002 35.11 35.51 34.15 34.74 18,986,120 -0.28(-0.79%)
Oct 28, 2002 35.75 35.95 34.84 35.02 17,087,208 -0.51(-1.45%)
Oct 25, 2002 34.84 35.75 34.84 35.53 17,704,602 +0.79(+2.28%)
Oct 24, 2002 36.04 36.06 34.72 34.74 33,670,272 -0.94(-2.64%)
Oct 23, 2002 35.65 35.80 34.76 35.68 25,738,824 +0.14(+0.40%)
Oct 22, 2002 35.58 36.07 35.23 35.54 18,151,578 -0.41(-1.15%)
Oct 21, 2002 35.79 36.17 35.32 35.96 19,068,930 -0.07(-0.20%)
Oct 18, 2002 35.72 36.38 35.36 36.03 20,309,674 +0.24(+0.66%)
Oct 17, 2002 36.68 37.11 35.22 35.79 24,282,830 -0.16(-0.46%)
Oct 16, 2002 35.58 36.76 35.56 35.96 21,918,368 -0.07(-0.20%)
Oct 15, 2002 35.68 36.04 35.23 36.03 28,292,754 +0.92(+2.62%)
Oct 14, 2002 34.42 35.31 34.33 35.11 19,805,670 +0.78(+2.29%)
Oct 11, 2002 34.79 35.17 33.94 34.32 28,498,868 -0.11(-0.31%)
Oct 10, 2002 32.51 34.46 32.40 34.43 31,480,438 +1.87(+5.74%)
Oct 09, 2002 32.36 33.11 32.29 32.56 24,901,900 -0.12(-0.37%)
Oct 08, 2002 32.16 33.07 32.12 32.68 31,117,722 +0.78(+2.44%)
Oct 07, 2002 30.90 32.41 30.80 31.90 25,474,842 +0.74(+2.38%)
Oct 04, 2002 32.79 32.88 31.10 31.16 26,106,494 -1.49(-4.57%)
Oct 03, 2002 31.77 33.14 31.77 32.65 20,669,778 +0.71(+2.23%)
Oct 02, 2002 31.69 32.82 31.69 31.94 26,947,202 +0.14(+0.43%)
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.