Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 34.96 35.17 34.23 34.49 16,134,188 -0.59(-1.67%)
Dec 30, 2002 35.18 35.40 34.56 35.08 14,066,327 -0.27(-0.77%)
Dec 27, 2002 36.02 36.03 35.00 35.35 12,005,895 -0.82(-2.27%)
Dec 26, 2002 36.79 37.07 36.03 36.17 11,605,049 -0.54(-1.48%)
Dec 24, 2002 37.57 37.83 36.47 36.71 14,633,679 -0.14(-0.37%)
Dec 23, 2002 36.82 37.19 36.29 36.85 12,963,861 +0.11(+0.31%)
Dec 20, 2002 36.69 37.02 35.89 36.73 26,296,472 +0.51(+1.40%)
Dec 19, 2002 37.03 37.47 36.14 36.22 19,295,824 -0.70(-1.89%)
Dec 18, 2002 36.67 37.28 36.40 36.92 16,813,524 +0.09(+0.25%)
Dec 17, 2002 35.82 37.24 35.80 36.83 23,558,386 +0.79(+2.20%)
Dec 16, 2002 35.92 36.14 35.41 36.04 20,242,578 +0.14(+0.38%)
Dec 13, 2002 35.70 36.45 35.70 35.90 20,812,872 -0.09(-0.26%)
Dec 12, 2002 35.25 36.17 35.19 36.00 43,982,328 +2.27(+6.73%)
Dec 11, 2002 33.53 34.10 33.45 33.73 21,238,526 +0.14(+0.40%)
Dec 10, 2002 34.34 34.59 33.47 33.59 19,539,696 -0.40(-1.18%)
Dec 09, 2002 35.03 35.66 33.98 33.99 22,319,128 -1.26(-3.56%)
Dec 06, 2002 33.73 35.41 33.55 35.25 23,917,046 +0.98(+2.85%)
Dec 05, 2002 34.08 34.40 33.71 34.27 18,651,948 +0.78(+2.34%)
Dec 04, 2002 33.53 34.11 33.22 33.48 17,519,910 -0.16(-0.47%)
Dec 03, 2002 34.45 34.55 33.63 33.64 14,558,555 -1.01(-2.92%)
Dec 02, 2002 34.90 35.22 34.03 34.65 22,460,966 +0.20(+0.58%)
Nov 27, 2002 33.76 34.63 33.76 34.45 16,126,479 +0.91(+2.70%)
Nov 26, 2002 33.00 34.25 32.98 33.55 23,417,390 +0.12(+0.36%)
Nov 25, 2002 33.90 34.55 33.01 33.43 18,933,802 -0.43(-1.26%)
Nov 22, 2002 34.15 34.29 33.51 33.86 17,557,892 -0.29(-0.86%)
Nov 21, 2002 33.57 34.19 33.03 34.15 20,534,944 +0.74(+2.22%)
Nov 20, 2002 32.76 33.68 32.65 33.41 19,419,722 +0.78(+2.38%)
Nov 19, 2002 32.90 33.44 32.51 32.63 17,786,766 -0.34(-1.02%)
Nov 18, 2002 34.59 34.71 32.94 32.96 16,840,434 -1.11(-3.25%)
Nov 15, 2002 33.47 34.60 33.46 34.07 20,880,568 +0.39(+1.17%)
Nov 14, 2002 32.46 33.71 32.31 33.68 17,751,166 +1.64(+5.12%)
Nov 13, 2002 32.12 32.96 31.70 32.04 22,414,154 -0.44(-1.36%)
Nov 12, 2002 31.76 32.67 31.75 32.48 20,664,728 +0.94(+2.99%)
Nov 11, 2002 32.10 32.49 31.51 31.54 18,171,634 +0.04(+0.14%)
Nov 08, 2002 32.55 32.64 31.32 31.49 20,869,776 -0.86(-2.65%)
Nov 07, 2002 32.41 33.47 32.06 32.35 21,735,658 -0.62(-1.88%)
Nov 06, 2002 33.77 33.89 32.21 32.97 52,745,292 -2.76(-7.73%)
Nov 05, 2002 34.31 35.93 34.20 35.73 20,913,224 +1.23(+3.56%)
Nov 04, 2002 33.82 34.94 33.76 34.50 22,246,528 +1.26(+3.78%)
Nov 01, 2002 33.32 33.54 32.70 33.25 26,066,476 +0.03(+0.09%)
Oct 31, 2002 34.43 34.45 32.43 33.22 51,974,156 -1.06(-3.08%)
Oct 30, 2002 34.83 35.47 34.10 34.28 17,796,576 -0.46(-1.31%)
Oct 29, 2002 35.10 35.50 34.14 34.73 18,991,266 -0.28(-0.79%)
Oct 28, 2002 35.74 35.94 34.83 35.01 17,091,838 -0.51(-1.45%)
Oct 25, 2002 34.83 35.74 34.83 35.52 17,709,400 +0.79(+2.28%)
Oct 24, 2002 36.03 36.05 34.71 34.73 33,679,396 -0.94(-2.64%)
Oct 23, 2002 35.64 35.79 34.75 35.67 25,745,800 +0.14(+0.40%)
Oct 22, 2002 35.57 36.06 35.22 35.53 18,156,498 -0.41(-1.15%)
Oct 21, 2002 35.78 36.16 35.31 35.95 19,074,098 -0.07(-0.20%)
Oct 18, 2002 35.71 36.37 35.35 36.02 20,315,178 +0.24(+0.66%)
Oct 17, 2002 36.67 37.10 35.21 35.78 24,289,412 -0.16(-0.46%)
Oct 16, 2002 35.57 36.75 35.55 35.95 21,924,308 -0.07(-0.20%)
Oct 15, 2002 35.67 36.03 35.22 36.02 28,300,422 +0.92(+2.62%)
Oct 14, 2002 34.41 35.30 34.32 35.10 19,811,038 +0.78(+2.29%)
Oct 11, 2002 34.78 35.16 33.93 34.31 28,506,590 -0.11(-0.31%)
Oct 10, 2002 32.50 34.45 32.39 34.42 31,488,968 +1.87(+5.74%)
Oct 09, 2002 32.35 33.10 32.29 32.55 24,908,648 -0.12(-0.37%)
Oct 08, 2002 32.15 33.06 32.11 32.67 31,126,156 +0.78(+2.44%)
Oct 07, 2002 30.89 32.40 30.79 31.89 25,481,746 +0.74(+2.38%)
Oct 04, 2002 32.78 32.87 31.09 31.15 26,113,568 -1.49(-4.57%)
Oct 03, 2002 31.76 33.13 31.76 32.64 20,675,380 +0.71(+2.23%)
Oct 02, 2002 31.68 32.81 31.68 31.93 26,954,504 +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.