Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 25.51 26.18 25.51 25.87 415,908 +0.30(+1.18%)
Dec 30, 2002 25.13 25.72 25.03 25.57 279,501 +0.28(+1.11%)
Dec 27, 2002 25.64 25.68 25.23 25.29 250,381 -0.40(-1.56%)
Dec 26, 2002 25.35 25.91 25.35 25.69 293,853 +0.45(+1.79%)
Dec 24, 2002 25.55 25.56 25.11 25.24 386,091 -0.34(-1.32%)
Dec 23, 2002 26.38 26.38 25.48 25.58 474,010 -0.80(-3.05%)
Dec 20, 2002 25.87 26.70 25.82 26.38 679,248 +0.52(+2.03%)
Dec 19, 2002 26.19 26.62 25.59 25.86 768,003 -0.30(-1.15%)
Dec 18, 2002 26.48 26.52 25.82 26.16 422,457 -0.40(-1.51%)
Dec 17, 2002 26.95 26.95 26.40 26.56 393,894 -0.31(-1.15%)
Dec 16, 2002 26.48 26.95 26.12 26.87 594,812 +0.44(+1.66%)
Dec 13, 2002 26.48 26.77 26.12 26.43 880,584 -0.17(-0.62%)
Dec 12, 2002 26.41 26.61 26.16 26.60 551,061 +0.33(+1.26%)
Dec 11, 2002 26.00 26.27 25.77 26.27 345,545 +0.22(+0.83%)
Dec 10, 2002 25.87 26.12 25.67 26.05 453,807 +0.11(+0.42%)
Dec 09, 2002 26.40 26.41 25.95 25.95 511,769 -0.60(-2.27%)
Dec 06, 2002 26.30 26.66 25.95 26.55 472,617 +0.06(+0.24%)
Dec 05, 2002 27.21 27.21 26.11 26.48 614,040 -0.72(-2.66%)
Dec 04, 2002 26.84 27.40 26.50 27.21 604,705 +0.19(+0.69%)
Dec 03, 2002 27.52 27.74 26.99 27.02 632,432 -0.42(-1.54%)
Dec 02, 2002 27.25 27.73 27.23 27.45 458,405 +0.27(+1.00%)
Nov 29, 2002 27.42 27.42 27.16 27.17 259,855 -0.09(-0.34%)
Nov 27, 2002 27.20 27.42 26.86 27.27 489,337 +0.17(+0.61%)
Nov 26, 2002 27.69 27.69 26.97 27.10 552,455 -0.59(-2.13%)
Nov 25, 2002 27.69 27.85 27.27 27.69 375,641 -0.04(-0.16%)
Nov 22, 2002 27.99 28.04 27.45 27.73 538,243 -0.42(-1.48%)
Nov 21, 2002 27.65 28.24 27.49 28.15 439,874 +0.63(+2.30%)
Nov 20, 2002 26.73 27.55 26.63 27.52 592,443 +0.83(+3.12%)
Nov 19, 2002 27.01 27.01 26.56 26.68 239,792 -0.34(-1.27%)
Nov 18, 2002 27.51 27.51 26.81 27.03 232,546 -0.26(-0.95%)
Nov 15, 2002 27.06 27.45 26.91 27.29 333,841 +0.04(+0.16%)
Nov 14, 2002 26.56 27.24 26.50 27.24 420,785 +0.94(+3.57%)
Nov 13, 2002 26.05 26.81 25.69 26.30 510,794 +0.25(+0.96%)
Nov 12, 2002 25.66 26.53 25.60 26.05 400,442 +0.44(+1.71%)
Nov 11, 2002 26.30 26.40 25.60 25.61 380,100 -0.80(-3.02%)
Nov 08, 2002 26.73 27.17 26.35 26.41 339,136 -0.32(-1.18%)
Nov 07, 2002 27.12 27.13 26.56 26.73 503,688 -0.50(-1.85%)
Nov 06, 2002 26.83 27.52 26.56 27.23 620,031 +0.40(+1.50%)
Nov 05, 2002 26.68 27.11 26.68 26.83 417,023 +0.06(+0.21%)
Nov 04, 2002 27.02 27.11 26.68 26.77 527,793 -0.25(-0.93%)
Nov 01, 2002 26.48 27.04 26.01 27.02 534,341 +0.60(+2.25%)
Oct 31, 2002 25.12 26.73 24.90 26.43 1,329,097 +1.29(+5.14%)
Oct 30, 2002 26.25 26.25 24.41 25.13 2,241,031 -1.12(-4.26%)
Oct 29, 2002 27.10 27.10 24.69 26.25 1,866,225 -0.84(-3.10%)
Oct 28, 2002 27.80 27.98 27.09 27.09 345,545 -0.54(-1.95%)
Oct 25, 2002 27.14 27.63 27.00 27.63 526,121 +0.50(+1.83%)
Oct 24, 2002 27.35 27.65 27.06 27.14 374,945 -0.22(-0.79%)
Oct 23, 2002 27.45 27.70 26.84 27.35 6,116,717 -0.10(-0.37%)
Oct 22, 2002 27.64 27.75 27.21 27.45 590,075 -0.19(-0.68%)
Oct 21, 2002 27.27 27.88 26.75 27.64 734,842 +0.37(+1.34%)
Oct 18, 2002 27.78 27.78 27.09 27.27 960,561 -0.66(-2.36%)
Oct 17, 2002 26.30 27.99 26.23 27.93 960,422 +2.32(+9.05%)
Oct 16, 2002 26.39 26.39 25.41 25.61 419,810 -0.78(-2.94%)
Oct 15, 2002 25.16 26.66 25.16 26.39 641,767 +1.35(+5.39%)
Oct 14, 2002 25.39 25.62 24.89 25.04 610,278 -0.42(-1.64%)
Oct 11, 2002 24.65 26.10 24.65 25.46 556,356 +0.91(+3.71%)
Oct 10, 2002 23.12 24.65 22.61 24.55 835,858 +1.41(+6.11%)
Oct 09, 2002 23.68 23.94 23.12 23.13 645,529 -0.71(-2.98%)
Oct 08, 2002 22.89 24.26 22.89 23.84 831,957 +0.81(+3.52%)
Oct 07, 2002 23.40 23.80 22.95 23.03 824,851 -0.83(-3.46%)
Oct 04, 2002 24.53 24.53 23.53 23.86 1,186,280 -0.68(-2.78%)
Oct 03, 2002 25.20 25.20 24.49 24.54 587,427 -0.65(-2.59%)
Oct 02, 2002 25.51 25.70 25.02 25.19 553,848 -0.33(-1.29%)
Oct 01, 2002 25.82 25.82 24.57 25.52 1,165,938 -0.30(-1.17%)
Sep 30, 2002 26.67 26.67 25.37 25.82 930,883 -1.02(-3.80%)
Sep 27, 2002 27.56 27.56 26.84 26.84 841,989 -0.79(-2.86%)
Sep 26, 2002 27.71 27.98 27.49 27.63 633,965 -0.01(-0.03%)
Sep 25, 2002 26.58 27.64 26.49 27.64 534,202 +1.09(+4.11%)
Sep 24, 2002 27.11 27.11 26.23 26.55 420,506 -0.56(-2.07%)
Sep 23, 2002 28.07 28.07 26.84 27.11 382,469 -0.97(-3.45%)
Sep 20, 2002 27.63 28.08 27.60 28.08 618,917 +0.59(+2.14%)
Sep 19, 2002 27.88 28.06 27.48 27.49 235,612 -0.50(-1.79%)
Sep 18, 2002 28.08 28.25 27.74 27.99 13,933 -0.27(-0.94%)
Sep 17, 2002 28.72 28.78 28.21 28.26 541,587 -0.10(-0.35%)
Sep 16, 2002 28.06 28.49 27.99 28.36 519,851 +0.13(+0.46%)
Sep 13, 2002 28.31 28.58 27.82 28.23 454,504 -0.09(-0.30%)
Sep 12, 2002 28.60 28.67 28.11 28.31 352,791 -0.41(-1.42%)
Sep 11, 2002 28.96 29.10 28.72 28.72 599,967 -0.38(-1.31%)
Sep 10, 2002 29.02 29.25 28.95 29.10 405,180 +0.19(+0.65%)
Sep 09, 2002 28.91 29.12 28.43 28.92 440,570 +0.01(+0.02%)
Sep 06, 2002 28.91 29.17 28.70 28.91 346,103 -0.10(-0.35%)
Sep 05, 2002 29.39 29.49 28.95 29.01 360,315 -0.46(-1.56%)
Sep 04, 2002 28.92 29.48 28.85 29.47 421,064 +0.62(+2.14%)
Sep 03, 2002 29.14 29.14 28.66 28.85 400,164 -0.29(-1.01%)
Aug 30, 2002 29.15 29.57 29.03 29.15 442,800 -0.11(-0.39%)
Aug 29, 2002 29.39 29.43 28.81 29.26 342,480 -0.13(-0.44%)
Aug 28, 2002 29.54 29.64 29.07 29.39 247,176 -0.17(-0.56%)
Aug 27, 2002 30.11 30.13 29.47 29.56 343,595 -0.44(-1.46%)
Aug 26, 2002 30.02 30.22 29.74 29.99 832,235 +0.09(+0.31%)
Aug 23, 2002 30.08 30.36 29.89 29.90 251,496 -0.39(-1.30%)
Aug 22, 2002 30.45 30.84 30.14 30.29 412,982 -0.16(-0.52%)
Aug 21, 2002 30.39 30.75 30.29 30.45 457,290 -0.12(-0.40%)
Aug 20, 2002 30.57 30.73 30.29 30.57 351,119 +0.11(+0.38%)
Aug 16, 2002 30.68 30.73 30.11 30.46 579,346 -0.35(-1.14%)
Aug 15, 2002 30.43 30.83 30.25 30.81 531,694 +0.50(+1.66%)
Aug 14, 2002 29.64 30.50 29.33 30.31 688,165 +0.67(+2.28%)
Aug 13, 2002 29.76 30.67 29.58 29.63 701,541 -0.36(-1.20%)
Aug 12, 2002 29.61 30.14 29.33 29.99 770,929 +2.34(+8.46%)
Aug 07, 2002 27.42 27.84 27.25 27.65 746,824 +0.32(+1.16%)
Aug 06, 2002 26.56 27.65 26.52 27.34 1,495,042 +1.06(+4.04%)
Aug 05, 2002 26.70 26.93 26.18 26.28 530,161 -0.46(-1.72%)
Aug 02, 2002 27.71 27.75 26.55 26.73 551,061 -0.93(-3.35%)
Aug 01, 2002 27.64 27.92 26.98 27.66 589,378 -0.03(-0.10%)
Jul 31, 2002 28.14 28.14 27.01 27.69 195,066 -0.27(-0.98%)
Jul 30, 2002 27.97 28.39 27.50 27.96 639,677 -0.19(-0.66%)
Jul 29, 2002 26.70 28.28 26.70 28.15 575,584 +1.31(+4.89%)
Jul 26, 2002 26.39 26.88 26.27 26.84 492,542 +0.45(+1.71%)
Jul 25, 2002 26.44 26.87 25.56 26.38 675,486 -0.14(-0.54%)
Jul 24, 2002 24.81 26.54 24.34 26.53 710,180 +1.73(+6.98%)
Jul 23, 2002 24.90 25.58 24.62 24.80 570,986 +0.04(+0.14%)
Jul 22, 2002 25.51 25.95 24.40 24.76 553,012 -0.72(-2.82%)
Jul 19, 2002 26.20 26.23 25.40 25.48 1,504,796 -0.06(-0.23%)
Jul 17, 2002 27.06 27.24 25.23 25.54 1,087,493 -0.15(-0.59%)
Jul 12, 2002 26.20 26.42 25.55 25.69 280,755 -0.75(-2.82%)
Jul 11, 2002 26.73 26.90 26.00 26.43 429,145 -0.29(-1.07%)
Jul 10, 2002 26.99 27.32 26.63 26.72 420,506 -0.04(-0.13%)
Jul 09, 2002 27.20 28.07 26.76 26.76 590,771 -0.56(-2.05%)
Jul 08, 2002 27.36 27.36 27.32 27.32 327,153 -0.04(-0.16%)
Jul 05, 2002 26.56 27.40 26.55 27.36 236,866 +0.83(+3.11%)
Jul 04, 2002 27.42 27.62 26.48 26.53 471,920 +0.00(+0.00%)
Jul 03, 2002 27.42 27.62 26.48 26.53 571,265 -0.98(-3.57%)
Jul 02, 2002 27.67 28.03 27.49 27.52 615,294 -0.14(-0.49%)
Jul 01, 2002 27.99 28.17 27.63 27.65 368,675 -0.49(-1.73%)
Jun 28, 2002 28.00 28.56 28.00 28.14 834,047 +0.14(+0.51%)
Jun 27, 2002 27.98 28.22 27.65 28.00 375,920 +0.01(+0.05%)
Jun 26, 2002 27.92 28.02 27.42 27.98 564,577 +0.12(+0.44%)
Jun 25, 2002 28.22 28.46 27.86 27.86 591,747 -0.23(-0.82%)
Jun 21, 2002 28.49 28.67 27.92 28.09 543,259 -0.64(-2.22%)
Jun 20, 2002 28.82 29.20 28.67 28.73 413,540 -0.19(-0.67%)
Jun 19, 2002 29.44 29.68 28.78 28.92 434,300 -0.50(-1.68%)
Jun 18, 2002 29.37 29.58 29.16 29.42 383,165 +0.09(+0.32%)
Jun 17, 2002 28.79 29.38 28.77 29.33 511,630 +0.54(+1.87%)
Jun 14, 2002 29.14 29.14 28.56 28.79 516,507 -0.82(-2.76%)
Jun 12, 2002 29.61 29.91 29.40 29.61 457,430 -0.11(-0.36%)
Jun 11, 2002 30.04 30.29 29.51 29.71 579,625 -0.33(-1.10%)
Jun 10, 2002 30.11 30.24 29.96 30.04 397,656 -0.04(-0.12%)
Jun 07, 2002 29.76 30.36 29.74 30.08 475,543 +0.03(+0.10%)
Jun 06, 2002 29.89 30.28 29.70 30.05 378,428 -0.29(-0.97%)
Jun 05, 2002 29.35 30.42 29.35 30.34 417,998 -0.16(-0.52%)
May 31, 2002 30.22 30.68 30.22 30.50 517,482 -0.35(-1.14%)
May 28, 2002 31.11 31.11 30.54 30.85 380,936 -0.29(-0.92%)
May 27, 2002 31.06 31.44 31.00 31.14 441,546 +0.00(+0.00%)
May 24, 2002 31.06 31.44 31.00 31.14 441,546 +0.18(+0.58%)
May 23, 2002 30.86 31.39 30.79 30.96 495,746 +0.12(+0.40%)
May 22, 2002 31.59 31.69 30.75 30.84 377,453 -0.72(-2.30%)
May 21, 2002 31.87 31.97 31.33 31.56 968,503 -0.19(-0.61%)
May 20, 2002 31.87 31.94 31.59 31.76 587,427 -0.10(-0.32%)
May 17, 2002 31.69 32.28 31.69 31.86 484,600 +0.08(+0.25%)
May 16, 2002 31.83 32.05 31.74 31.78 518,039 +0.03(+0.09%)
May 15, 2002 31.83 32.10 31.75 31.75 850,209 -0.06(-0.18%)
May 14, 2002 31.58 31.94 31.58 31.81 1,139,465 +0.14(+0.43%)
May 13, 2002 31.76 31.82 31.58 31.67 778,871 -0.06(-0.18%)
May 10, 2002 32.05 32.08 31.46 31.73 887,829 -0.30(-0.94%)
May 09, 2002 32.08 32.36 31.94 32.03 382,887 -0.23(-0.71%)
May 08, 2002 32.37 32.76 32.12 32.26 916,253 -0.21(-0.64%)
May 07, 2002 32.08 32.57 31.94 32.47 920,990 +0.40(+1.25%)
May 06, 2002 32.30 32.34 32.07 32.07 13,933 -0.22(-0.69%)
May 03, 2002 32.62 32.75 32.26 32.29 506,893 -0.24(-0.75%)
May 02, 2002 31.62 32.54 31.61 32.53 756,578 +0.95(+3.02%)
May 01, 2002 31.41 31.73 31.38 31.58 1,045,136 +0.16(+0.53%)
Apr 30, 2002 31.29 31.50 31.04 31.41 999,714 +0.13(+0.41%)
Apr 29, 2002 31.40 31.63 31.24 31.28 731,498 -0.23(-0.73%)
Apr 26, 2002 31.65 32.05 31.51 31.51 2,062,127 -0.14(-0.43%)
Apr 25, 2002 30.92 31.75 30.90 31.65 638,563 +0.45(+1.43%)
Apr 24, 2002 31.33 31.93 31.08 31.21 273,649 -0.26(-0.82%)
Apr 23, 2002 31.11 31.83 30.99 31.46 555,938 +0.27(+0.87%)
Apr 22, 2002 31.58 31.61 31.15 31.19 178,485 -0.29(-0.93%)
Apr 19, 2002 31.47 31.54 31.21 31.49 597,738 +0.06(+0.21%)
Apr 18, 2002 31.63 31.64 31.09 31.42 217,359 -0.21(-0.66%)
Apr 17, 2002 31.72 31.73 31.48 31.63 209,556 -0.09(-0.29%)
Apr 16, 2002 31.43 31.83 31.36 31.72 475,682 +0.31(+0.98%)
Apr 15, 2002 31.71 31.92 31.41 31.41 254,979 -0.44(-1.37%)
Apr 12, 2002 31.70 31.92 31.58 31.85 278,665 +0.15(+0.48%)
Apr 11, 2002 31.87 31.93 31.63 31.70 278,665 -0.22(-0.70%)
Apr 10, 2002 31.79 31.94 31.68 31.92 268,494 +0.20(+0.63%)
Apr 09, 2002 31.13 31.93 31.09 31.72 372,297 +0.32(+1.01%)
Apr 08, 2002 30.89 31.51 30.89 31.41 500,344 +0.52(+1.67%)
Apr 05, 2002 30.60 31.11 30.58 30.89 22,920,272 +0.29(+0.94%)
Apr 04, 2002 30.25 30.67 30.22 30.60 409,917 +0.26(+0.85%)
Apr 03, 2002 30.29 30.62 30.18 30.34 525,703 +0.02(+0.07%)
Apr 02, 2002 30.63 31.08 30.23 30.32 417,859 -0.39(-1.29%)
Apr 01, 2002 30.79 30.88 30.19 30.72 244,111 -0.32(-1.04%)
Mar 29, 2002 31.56 31.67 30.97 31.04 208,999 +0.00(+0.00%)
Mar 28, 2002 31.56 31.67 30.97 31.04 208,999 -0.52(-1.66%)
Mar 27, 2002 31.26 31.72 31.00 31.56 289,951 +0.26(+0.83%)
Mar 26, 2002 30.65 31.38 30.65 31.31 241,603 +0.62(+2.04%)
Mar 25, 2002 30.76 31.07 30.64 30.68 124,703 -0.08(-0.26%)
Mar 22, 2002 31.00 31.04 30.62 30.76 218,334 -0.38(-1.22%)
Mar 21, 2002 31.88 32.00 31.07 31.14 307,089 -0.98(-3.06%)
Mar 20, 2002 31.82 32.22 31.82 32.12 184,616 +0.04(+0.11%)
Mar 19, 2002 31.76 32.28 31.57 32.09 252,610 +0.24(+0.74%)
Mar 18, 2002 31.79 31.97 31.18 31.85 328,407 -0.26(-0.80%)
Mar 15, 2002 31.87 32.17 31.67 32.11 449,488 +0.47(+1.47%)
Mar 14, 2002 31.44 31.77 31.34 31.64 327,293 +0.21(+0.66%)
Mar 13, 2002 30.86 31.47 30.86 31.44 398,770 +0.43(+1.39%)
Mar 12, 2002 30.45 31.11 30.32 31.00 247,316 +0.37(+1.22%)
Mar 11, 2002 30.36 30.86 30.06 30.63 235,472 +0.14(+0.45%)
Mar 08, 2002 31.05 31.27 30.44 30.50 416,326 -0.55(-1.78%)
Mar 07, 2002 31.34 31.36 30.85 31.05 246,062 -0.47(-1.48%)
Mar 06, 2002 30.88 31.58 30.54 31.51 488,919 +0.29(+0.94%)
Mar 05, 2002 31.00 31.28 30.32 31.22 642,324 +0.36(+1.16%)
Mar 04, 2002 30.09 30.86 30.09 30.86 419,670 +0.59(+1.94%)
Mar 01, 2002 30.07 30.57 30.04 30.27 422,178 +0.09(+0.31%)
Feb 28, 2002 30.27 30.57 30.07 30.18 325,342 -0.10(-0.33%)
Feb 27, 2002 29.71 30.29 29.68 30.28 346,660 +0.44(+1.47%)
Feb 26, 2002 29.57 30.09 29.36 29.84 332,727 +0.02(+0.07%)
Feb 25, 2002 29.68 30.04 29.40 29.82 333,005 +0.14(+0.46%)
Feb 22, 2002 29.18 29.78 29.05 29.68 388,878 +0.53(+1.82%)
Feb 21, 2002 29.16 29.42 29.05 29.15 294,410 +0.06(+0.22%)
Feb 20, 2002 28.89 29.14 28.74 29.09 5,573,318 +0.38(+1.33%)
Feb 19, 2002 29.05 29.06 28.71 28.71 382,051 -0.45(-1.55%)
Feb 18, 2002 29.42 29.57 29.13 29.16 295,943 +0.00(+0.00%)
Feb 15, 2002 29.42 29.57 29.13 29.16 295,943 -0.25(-0.85%)
Feb 14, 2002 29.42 29.97 29.12 29.41 324,367 +0.06(+0.22%)
Feb 13, 2002 28.69 29.51 28.17 29.35 839,341 +0.32(+1.09%)
Feb 12, 2002 29.32 29.57 28.92 29.03 254,839 -0.42(-1.44%)
Feb 11, 2002 28.42 29.56 28.38 29.45 235,751 +1.11(+3.90%)
Feb 08, 2002 28.46 28.56 28.22 28.35 394,451 -0.10(-0.35%)
Feb 07, 2002 28.91 29.16 28.45 28.45 317,818 -0.32(-1.10%)
Feb 06, 2002 28.77 29.00 28.46 28.77 335,653 +0.03(+0.10%)
Feb 05, 2002 28.77 29.29 28.51 28.74 251,914 -0.01(-0.03%)
Feb 04, 2002 28.84 29.23 28.49 28.74 319,490 -0.10(-0.35%)
Feb 01, 2002 29.17 29.21 28.67 28.84 301,655 -0.31(-1.06%)
Jan 31, 2002 28.56 29.15 28.35 29.15 429,563 +0.64(+2.24%)
Jan 30, 2002 28.42 28.71 28.16 28.51 293,853 -0.19(-0.68%)
Jan 29, 2002 29.58 29.63 28.67 28.71 315,728 -0.82(-2.77%)
Jan 28, 2002 29.02 29.68 29.00 29.53 290,091 +0.32(+1.11%)
Jan 25, 2002 29.37 29.63 29.00 29.20 311,548 -0.17(-0.56%)
Jan 24, 2002 28.92 29.48 28.92 29.37 325,203 +0.47(+1.64%)
Jan 23, 2002 28.46 29.07 28.46 28.89 365,749 +0.46(+1.62%)
Jan 22, 2002 28.35 28.82 28.13 28.44 341,505 +0.12(+0.43%)
Jan 21, 2002 28.06 28.60 28.03 28.31 594,115 +0.00(+0.00%)
Jan 18, 2002 28.06 28.60 28.03 28.31 594,115 +0.16(+0.56%)
Jan 17, 2002 28.28 28.28 27.99 28.16 586,452 -0.12(-0.43%)
Jan 16, 2002 29.51 29.63 28.26 28.28 463,839 -1.11(-3.76%)
Jan 15, 2002 28.89 29.66 28.82 29.38 520,547 +0.52(+1.79%)
Jan 14, 2002 28.39 29.07 28.36 28.87 409,499 +0.52(+1.82%)
Jan 11, 2002 28.79 28.92 28.35 28.35 172,494 -0.44(-1.52%)
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.