Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 28.00 28.18 27.90 28.04 2,156,600 +0.04(+0.14%)
Nov 27, 2002 27.84 28.09 27.62 28.00 11,549,800 +0.17(+0.61%)
Nov 26, 2002 27.99 28.03 27.51 27.83 8,280,000 -0.16(-0.57%)
Nov 25, 2002 27.99 28.06 27.83 27.99 8,436,400 +0.02(+0.07%)
Nov 22, 2002 28.01 28.04 27.72 27.97 8,638,800 -0.03(-0.11%)
Nov 21, 2002 27.90 28.25 27.74 28.00 10,683,200 +0.34(+1.23%)
Nov 20, 2002 27.21 27.74 26.90 27.66 13,584,500 +0.46(+1.69%)
Nov 19, 2002 25.75 27.35 25.21 27.20 16,506,400 +13.53(+98.98%)
Nov 14, 2002 13.50 13.75 13.48 13.67 12,494,800 +0.20(+1.48%)
Nov 13, 2002 13.65 13.76 13.40 13.47 20,273,500 -0.39(-2.81%)
Nov 12, 2002 13.60 13.95 13.53 13.86 13,249,100 +0.34(+2.51%)
Nov 11, 2002 13.70 13.73 13.48 13.52 8,324,400 -0.38(-2.73%)
Nov 08, 2002 13.67 13.95 13.54 13.90 11,393,800 +0.25(+1.83%)
Nov 07, 2002 14.06 14.08 13.50 13.65 14,946,400 -0.41(-2.92%)
Nov 06, 2002 14.32 14.40 13.70 14.06 15,444,000 -0.24(-1.68%)
Nov 05, 2002 13.80 14.36 13.77 14.30 12,967,500 +0.41(+2.95%)
Nov 04, 2002 13.74 14.13 13.69 13.89 16,384,400 +0.37(+2.74%)
Nov 01, 2002 12.94 13.61 12.84 13.52 14,093,500 +0.48(+3.68%)
Oct 31, 2002 13.22 13.45 12.90 13.04 15,474,300 -0.16(-1.21%)
Oct 30, 2002 13.02 13.30 12.94 13.20 9,535,700 +0.23(+1.77%)
Oct 29, 2002 13.35 13.40 12.77 12.97 13,259,700 -0.48(-3.57%)
Oct 28, 2002 13.55 13.64 13.21 13.45 11,512,200 +0.11(+0.82%)
Oct 25, 2002 13.01 13.39 13.01 13.34 10,339,400 +0.23(+1.75%)
Oct 24, 2002 13.50 13.50 13.03 13.11 12,017,600 -0.29(-2.16%)
Oct 23, 2002 13.00 13.40 12.93 13.40 18,827,900 +0.35(+2.68%)
Oct 22, 2002 12.30 13.24 12.05 13.05 30,231,100 +0.52(+4.15%)
Oct 21, 2002 12.47 12.55 12.39 12.53 13,815,000 -0.12(-0.95%)
Oct 18, 2002 12.43 12.66 12.26 12.65 13,040,500 +0.16(+1.28%)
Oct 17, 2002 12.64 12.66 12.40 12.49 11,517,300 +0.24(+1.96%)
Oct 16, 2002 12.60 12.60 12.05 12.25 10,746,300 -0.35(-2.78%)
Oct 15, 2002 12.50 12.60 12.12 12.60 12,118,200 +0.67(+5.62%)
Oct 14, 2002 11.75 12.00 11.63 11.93 9,268,700 -0.04(-0.33%)
Oct 11, 2002 11.40 12.03 11.40 11.97 11,308,600 +0.65(+5.74%)
Oct 10, 2002 10.75 11.35 10.51 11.32 14,312,400 +0.57(+5.30%)
Oct 09, 2002 10.45 10.89 10.45 10.75 11,562,500 -0.08(-0.74%)
Oct 08, 2002 11.33 11.44 10.51 10.83 15,312,200 -0.50(-4.41%)
Oct 07, 2002 11.56 11.73 11.21 11.33 9,368,000 -0.23(-1.99%)
Oct 04, 2002 11.60 11.90 11.28 11.56 13,201,700 +0.16(+1.40%)
Oct 03, 2002 12.01 12.14 10.99 11.40 19,314,400 -0.66(-5.47%)
Oct 02, 2002 12.15 12.50 12.00 12.06 15,130,500 -0.34(-2.74%)
Oct 01, 2002 12.10 12.45 12.09 12.40 15,660,000 +0.39(+3.25%)
Sep 30, 2002 12.31 12.38 11.93 12.01 16,786,700 -0.56(-4.46%)
Sep 27, 2002 12.25 12.60 12.22 12.57 16,477,600 -0.03(-0.24%)
Sep 26, 2002 11.93 12.66 11.83 12.60 14,023,400 +0.68(+5.70%)
Sep 25, 2002 12.00 12.10 11.59 11.92 13,141,500 -0.03(-0.25%)
Sep 24, 2002 12.10 12.25 11.80 11.95 14,640,100 -0.30(-2.45%)
Sep 23, 2002 12.15 12.29 12.00 12.25 13,637,700 -0.18(-1.45%)
Sep 20, 2002 12.34 12.50 12.13 12.43 22,988,700 +0.19(+1.55%)
Sep 19, 2002 12.65 12.65 12.10 12.24 11,979,800 -0.40(-3.16%)
Sep 18, 2002 12.50 12.73 12.39 12.64 11,779,400 +0.01(+0.08%)
Sep 17, 2002 12.65 12.79 12.41 12.63 13,010,500 +0.31(+2.52%)
Sep 16, 2002 12.45 12.55 12.16 12.32 8,725,300 -0.40(-3.14%)
Sep 13, 2002 12.39 12.72 12.11 12.72 11,952,000 +0.28(+2.25%)
Sep 12, 2002 12.65 12.68 12.38 12.44 13,054,600 -0.24(-1.89%)
Sep 11, 2002 12.71 13.79 12.60 12.68 10,066,100 +0.03(+0.24%)
Sep 10, 2002 12.31 12.66 12.26 12.65 11,623,700 +0.35(+2.85%)
Sep 09, 2002 12.19 12.52 11.95 12.30 13,742,800 +0.10(+0.82%)
Sep 06, 2002 11.79 12.34 11.79 12.20 14,370,100 +0.41(+3.48%)
Sep 05, 2002 11.70 11.94 11.23 11.79 13,408,400 +0.09(+0.77%)
Sep 04, 2002 11.35 11.76 11.24 11.70 4,120,000 +0.50(+4.46%)
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.