Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2002 30.05 32.07 29.95 31.79 29,297,210 +2.04(+6.86%)
Sep 30, 2002 29.58 30.64 29.09 29.75 30,873,398 -0.21(-0.71%)
Sep 27, 2002 30.92 31.93 29.73 29.97 26,864,104 -1.19(-3.80%)
Sep 26, 2002 31.68 31.85 30.57 31.15 19,676,488 -0.28(-0.91%)
Sep 25, 2002 30.57 31.64 29.95 31.44 24,167,924 +1.42(+4.73%)
Sep 24, 2002 28.06 30.54 28.00 30.02 30,684,194 +1.47(+5.15%)
Sep 23, 2002 29.48 29.67 27.91 28.55 23,334,978 -1.22(-4.10%)
Sep 20, 2002 30.18 30.28 28.93 29.77 32,598,162 -0.21(-0.69%)
Sep 19, 2002 31.82 32.08 29.91 29.97 37,337,676 -2.48(-7.63%)
Sep 18, 2002 31.90 32.69 31.29 32.45 18,941,230 +0.22(+0.69%)
Sep 17, 2002 32.75 33.13 32.09 32.23 14,595,482 -0.09(-0.26%)
Sep 16, 2002 32.37 32.64 31.89 32.31 10,555,422 -0.27(-0.83%)
Sep 13, 2002 31.98 32.83 31.75 32.59 15,507,691 +0.42(+1.31%)
Sep 12, 2002 32.49 32.68 32.04 32.16 12,426,924 -0.41(-1.25%)
Sep 11, 2002 33.05 33.60 32.56 32.57 11,794,821 -0.29(-0.87%)
Sep 10, 2002 32.17 33.05 32.04 32.86 16,737,473 +0.34(+1.03%)
Sep 09, 2002 31.68 32.71 31.27 32.52 17,117,242 +0.59(+1.85%)
Sep 06, 2002 31.47 32.50 31.47 31.93 14,564,021 +1.11(+3.59%)
Sep 05, 2002 31.11 31.56 30.82 30.82 17,252,772 -0.66(-2.09%)
Sep 04, 2002 30.89 31.90 30.56 31.48 18,173,736 +0.84(+2.75%)
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.