Historical Prices

Date Open High Low Close Volume Change (%)
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 45.42 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%)
Oct 01, 2002 42.11 44.95 41.98 44.56 20,903,300 +2.86(+6.86%)
Sep 30, 2002 41.46 42.94 40.77 41.70 22,027,896 -0.30(-0.71%)
Sep 27, 2002 43.33 44.75 41.67 42.00 19,167,300 -1.66(-3.80%)
Sep 26, 2002 44.40 44.64 42.85 43.66 14,039,000 -0.40(-0.91%)
Sep 25, 2002 42.84 44.35 41.98 44.06 17,243,600 +1.99(+4.73%)
Sep 24, 2002 39.33 42.80 39.25 42.07 21,892,900 +2.06(+5.15%)
Sep 23, 2002 41.32 41.58 39.12 40.01 16,649,300 -1.71(-4.10%)
Sep 20, 2002 42.30 42.44 40.55 41.72 23,258,500 -0.29(-0.69%)
Sep 19, 2002 44.60 44.96 41.92 42.01 26,640,100 -3.47(-7.63%)
Sep 18, 2002 44.71 45.81 43.86 45.48 13,514,400 +0.31(+0.69%)
Sep 17, 2002 45.90 46.43 44.98 45.17 10,413,747 -0.12(-0.26%)
Sep 16, 2002 45.37 45.74 44.70 45.29 7,531,200 -0.38(-0.83%)
Sep 13, 2002 44.82 46.02 44.50 45.67 11,064,600 +0.59(+1.31%)
Sep 12, 2002 45.54 45.80 44.90 45.08 8,866,500 -0.57(-1.25%)
Sep 11, 2002 46.32 47.09 45.63 45.65 8,415,500 -0.40(-0.87%)
Sep 10, 2002 45.09 46.32 44.90 46.05 11,942,039 +0.47(+1.03%)
Sep 09, 2002 44.40 45.84 43.82 45.58 12,213,000 +0.83(+1.85%)
Sep 06, 2002 44.11 45.55 44.11 44.75 10,391,300 +1.55(+3.59%)
Sep 05, 2002 43.60 44.23 43.19 43.20 12,309,700 -0.92(-2.09%)
Sep 04, 2002 43.30 44.71 42.83 44.12 12,966,800 +1.18(+2.75%)
Sep 03, 2002 44.94 45.02 42.92 42.94 14,713,900 -2.09(-4.64%)
Aug 30, 2002 45.42 46.55 45.00 45.03 9,678,200 -0.35(-0.77%)
Aug 29, 2002 45.04 46.38 44.70 45.38 11,222,600 +0.20(+0.44%)
Aug 28, 2002 45.50 46.11 45.01 45.18 12,271,700 -0.03(-0.07%)
Aug 27, 2002 47.00 47.18 45.20 45.21 10,994,944 -1.63(-3.48%)
Aug 26, 2002 47.54 47.60 45.43 46.84 11,291,400 -0.43(-0.91%)
Aug 23, 2002 48.32 48.90 47.11 47.27 10,899,300 -1.27(-2.62%)
Aug 22, 2002 47.64 48.92 47.01 48.54 11,742,200 +0.84(+1.76%)
Aug 21, 2002 47.20 47.95 46.60 47.70 10,854,161 +1.03(+2.21%)
Aug 20, 2002 46.02 47.36 45.82 46.67 11,656,900 -0.86(-1.81%)
Aug 16, 2002 47.49 48.22 46.78 47.53 11,067,100 -0.27(-0.56%)
Aug 15, 2002 47.42 48.65 46.67 47.80 13,339,500 +0.27(+0.57%)
Aug 14, 2002 45.60 47.86 45.00 47.53 16,539,600 +1.89(+4.14%)
Aug 13, 2002 47.49 47.92 45.48 45.64 14,273,900 -2.34(-4.87%)
Aug 12, 2002 47.01 48.23 46.70 47.98 9,582,900 +2.26(+4.94%)
Aug 07, 2002 45.09 45.85 44.13 45.72 15,201,038 +1.49(+3.37%)
Aug 06, 2002 42.92 44.59 42.65 44.23 16,417,900 +2.01(+4.76%)
Aug 05, 2002 43.21 44.08 41.99 42.22 15,104,100 -1.29(-2.96%)
Aug 02, 2002 43.61 44.61 42.61 43.51 15,639,600 +0.11(+0.25%)
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.