Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 49.00 49.29 47.97 48.34 11,511,600 -0.82(-1.67%)
Dec 30, 2002 49.31 49.62 48.44 49.16 10,036,200 -0.38(-0.77%)
Dec 27, 2002 50.48 50.50 49.05 49.54 8,566,100 -1.15(-2.27%)
Dec 26, 2002 51.57 51.95 50.50 50.69 8,280,100 -0.76(-1.48%)
Dec 24, 2002 52.66 53.02 51.12 51.45 10,441,000 -0.19(-0.37%)
Dec 23, 2002 51.60 52.12 50.86 51.64 9,249,600 +0.16(+0.31%)
Dec 20, 2002 51.42 51.88 50.30 51.48 18,762,300 +0.71(+1.40%)
Dec 19, 2002 51.90 52.51 50.65 50.77 13,767,400 -0.98(-1.89%)
Dec 18, 2002 51.40 52.25 51.02 51.75 11,996,300 +0.13(+0.25%)
Dec 17, 2002 50.20 52.20 50.17 51.62 16,808,700 +1.11(+2.20%)
Dec 16, 2002 50.35 50.65 49.63 50.51 14,442,900 +0.19(+0.38%)
Dec 13, 2002 50.04 51.09 50.03 50.32 14,849,800 -0.13(-0.26%)
Dec 12, 2002 49.41 50.70 49.32 50.45 31,381,000 +3.18(+6.73%)
Dec 11, 2002 46.99 47.80 46.88 47.27 15,153,500 +0.19(+0.40%)
Dec 10, 2002 48.13 48.48 46.91 47.08 13,941,400 -0.56(-1.18%)
Dec 09, 2002 49.10 49.98 47.63 47.64 15,924,500 -1.76(-3.56%)
Dec 06, 2002 47.28 49.63 47.02 49.40 17,064,600 +1.37(+2.85%)
Dec 05, 2002 47.77 48.22 47.25 48.03 13,308,000 +1.10(+2.34%)
Dec 04, 2002 46.99 47.81 46.56 46.93 12,500,300 -0.22(-0.47%)
Dec 03, 2002 48.29 48.42 47.13 47.15 10,387,400 -1.42(-2.92%)
Dec 02, 2002 48.91 49.36 47.69 48.57 16,025,700 +0.28(+0.58%)
Nov 27, 2002 47.32 48.54 47.31 48.29 11,506,100 +1.27(+2.70%)
Nov 26, 2002 46.25 48.00 46.23 47.02 16,708,100 +0.17(+0.36%)
Nov 25, 2002 47.51 48.43 46.27 46.85 13,509,100 -0.60(-1.26%)
Nov 22, 2002 47.86 48.06 46.97 47.45 12,527,400 -0.41(-0.86%)
Nov 21, 2002 47.05 47.92 46.29 47.86 14,651,500 +1.04(+2.22%)
Nov 20, 2002 45.91 47.21 45.76 46.82 13,855,800 +1.09(+2.38%)
Nov 19, 2002 46.11 46.87 45.57 45.73 12,690,700 -0.47(-1.02%)
Nov 18, 2002 48.48 48.65 46.17 46.20 12,015,500 -1.55(-3.25%)
Nov 15, 2002 46.91 48.50 46.90 47.75 14,898,100 +0.55(+1.17%)
Nov 14, 2002 45.50 47.25 45.29 47.20 12,665,300 +2.30(+5.12%)
Nov 13, 2002 45.02 46.20 44.43 44.90 15,992,300 -0.62(-1.36%)
Nov 12, 2002 44.52 45.79 44.50 45.52 14,744,100 +1.32(+2.99%)
Nov 11, 2002 44.99 45.53 44.16 44.20 12,965,300 +0.06(+0.14%)
Nov 08, 2002 45.62 45.74 43.90 44.14 14,890,400 -1.20(-2.65%)
Nov 07, 2002 45.42 46.91 44.93 45.34 15,508,200 -0.87(-1.88%)
Nov 06, 2002 47.33 47.50 45.15 46.21 37,633,300 -3.87(-7.73%)
Nov 05, 2002 48.09 50.36 47.94 50.08 14,921,400 +1.72(+3.56%)
Nov 04, 2002 47.40 48.97 47.31 48.36 15,872,700 +1.76(+3.78%)
Nov 01, 2002 46.70 47.01 45.83 46.60 18,598,200 +0.04(+0.09%)
Oct 31, 2002 48.25 48.28 45.45 46.56 37,083,100 -1.48(-3.08%)
Oct 30, 2002 48.82 49.71 47.80 48.04 12,697,700 -0.64(-1.31%)
Oct 29, 2002 49.20 49.75 47.85 48.68 13,550,100 -0.39(-0.79%)
Oct 28, 2002 50.09 50.37 48.82 49.07 12,194,875 -0.72(-1.45%)
Oct 25, 2002 48.82 50.09 48.82 49.79 12,635,500 +1.11(+2.28%)
Oct 24, 2002 50.50 50.52 48.65 48.68 24,029,950 -1.32(-2.64%)
Oct 23, 2002 49.95 50.16 48.70 50.00 18,369,400 +0.20(+0.40%)
Oct 22, 2002 49.85 50.54 49.36 49.80 12,954,500 -0.58(-1.15%)
Oct 21, 2002 50.15 50.68 49.49 50.38 13,609,200 -0.10(-0.20%)
Oct 18, 2002 50.05 50.97 49.55 50.48 14,494,700 +0.33(+0.66%)
Oct 17, 2002 51.39 52.00 49.35 50.15 17,330,280 -0.23(-0.46%)
Oct 16, 2002 49.86 51.51 49.83 50.38 15,642,800 -0.10(-0.20%)
Oct 15, 2002 49.99 50.50 49.36 50.48 20,192,100 +1.29(+2.62%)
Oct 14, 2002 48.23 49.47 48.10 49.19 14,135,000 +1.10(+2.29%)
Oct 11, 2002 48.75 49.28 47.55 48.09 20,339,200 -0.15(-0.31%)
Oct 10, 2002 45.55 48.28 45.40 48.24 22,467,100 +2.62(+5.74%)
Oct 09, 2002 45.34 46.39 45.25 45.62 17,772,100 -0.17(-0.37%)
Oct 08, 2002 45.06 46.34 45.01 45.79 22,208,236 +1.09(+2.44%)
Oct 07, 2002 43.30 45.41 43.16 44.70 18,181,000 +1.04(+2.38%)
Oct 04, 2002 45.95 46.07 43.58 43.66 18,631,800 -2.09(-4.57%)
Oct 03, 2002 44.52 46.43 44.51 45.75 14,751,700 +1.00(+2.23%)
Oct 02, 2002 44.40 45.98 44.40 44.75 19,231,800 +0.19(+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.