Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 27.91 27.91 27.65 27.66 255,233 -0.09(-0.34%)
Nov 27, 2002 27.69 27.91 27.34 27.76 480,632 +0.17(+0.61%)
Nov 26, 2002 28.19 28.19 27.46 27.59 542,627 -0.60(-2.13%)
Nov 25, 2002 28.19 28.35 27.77 28.19 368,959 -0.04(-0.16%)
Nov 22, 2002 28.50 28.55 27.95 28.23 528,668 -0.42(-1.48%)
Nov 21, 2002 28.15 28.75 27.99 28.66 432,049 +0.64(+2.30%)
Nov 20, 2002 27.22 28.05 27.12 28.02 581,905 +0.85(+3.12%)
Nov 19, 2002 27.50 27.50 27.04 27.17 235,526 -0.35(-1.27%)
Nov 18, 2002 28.01 28.01 27.29 27.52 228,410 -0.26(-0.95%)
Nov 15, 2002 27.55 27.95 27.40 27.78 327,903 +0.04(+0.16%)
Nov 14, 2002 27.04 27.74 26.98 27.74 413,300 +0.96(+3.57%)
Nov 13, 2002 26.52 27.29 26.16 26.78 501,708 +0.26(+0.96%)
Nov 12, 2002 26.12 27.01 26.06 26.52 393,319 +0.45(+1.71%)
Nov 11, 2002 26.78 26.88 26.06 26.08 373,338 -0.81(-3.02%)
Nov 08, 2002 27.21 27.66 26.83 26.89 333,103 -0.32(-1.18%)
Nov 07, 2002 27.61 27.62 27.04 27.21 494,728 -0.51(-1.85%)
Nov 06, 2002 27.31 28.02 27.04 27.72 609,002 +0.41(+1.50%)
Nov 05, 2002 27.16 27.61 27.16 27.31 409,605 +0.06(+0.21%)
Nov 04, 2002 27.51 27.61 27.17 27.26 518,404 -0.26(-0.93%)
Nov 01, 2002 26.96 27.53 26.48 27.51 524,836 +0.61(+2.25%)
Oct 31, 2002 25.57 27.21 25.36 26.90 1,305,454 +1.32(+5.14%)
Oct 30, 2002 26.73 26.73 24.85 25.59 2,201,166 -1.14(-4.26%)
Oct 29, 2002 27.59 27.59 25.14 26.73 1,833,028 -0.86(-3.10%)
Oct 28, 2002 28.31 28.49 27.58 27.58 339,398 -0.55(-1.95%)
Oct 25, 2002 27.63 28.13 27.49 28.13 516,762 +0.50(+1.82%)
Oct 24, 2002 27.85 28.15 27.55 27.63 368,275 -0.22(-0.79%)
Oct 23, 2002 27.95 28.20 27.33 27.85 6,007,909 -0.10(-0.37%)
Oct 22, 2002 28.14 28.25 27.70 27.95 579,578 -0.19(-0.68%)
Oct 21, 2002 27.77 28.39 27.23 28.14 721,770 +0.37(+1.34%)
Oct 18, 2002 28.28 28.29 27.58 27.77 943,474 -0.67(-2.36%)
Oct 17, 2002 26.78 28.50 26.71 28.44 943,337 +2.36(+9.05%)
Oct 16, 2002 26.87 26.87 25.87 26.08 412,342 -0.79(-2.94%)
Oct 15, 2002 25.61 27.14 25.61 26.87 630,351 +1.37(+5.39%)
Oct 14, 2002 25.85 26.09 25.34 25.49 599,422 -0.42(-1.64%)
Oct 11, 2002 25.10 26.58 25.10 25.92 546,459 +0.93(+3.71%)
Oct 10, 2002 23.54 25.10 23.02 24.99 820,989 +1.44(+6.11%)
Oct 09, 2002 24.11 24.37 23.54 23.55 634,046 -0.72(-2.98%)
Oct 08, 2002 23.31 24.70 23.31 24.27 817,157 +0.83(+3.52%)
Oct 07, 2002 23.82 24.23 23.36 23.45 810,178 -0.84(-3.46%)
Oct 04, 2002 24.98 24.98 23.96 24.29 1,165,178 -0.69(-2.78%)
Oct 03, 2002 25.66 25.66 24.93 24.98 576,978 -0.66(-2.59%)
Oct 02, 2002 25.97 26.17 25.47 25.65 543,996 -0.34(-1.29%)
Oct 01, 2002 26.29 26.29 25.01 25.98 1,145,197 -0.31(-1.17%)
Sep 30, 2002 27.15 27.15 25.83 26.29 914,324 -1.04(-3.80%)
Sep 27, 2002 28.06 28.06 27.33 27.33 827,011 -0.80(-2.86%)
Sep 26, 2002 28.21 28.48 27.99 28.13 622,687 -0.01(-0.03%)
Sep 25, 2002 27.06 28.14 26.97 28.14 524,699 +1.11(+4.11%)
Sep 24, 2002 27.61 27.61 26.71 27.03 413,026 -0.57(-2.07%)
Sep 23, 2002 28.58 28.58 27.32 27.60 375,665 -0.99(-3.45%)
Sep 20, 2002 28.13 28.59 28.10 28.59 607,907 +0.60(+2.14%)
Sep 19, 2002 28.39 28.57 27.98 27.99 231,420 -0.51(-1.79%)
Sep 18, 2002 28.59 28.76 28.24 28.50 13,685 -0.27(-0.94%)
Sep 17, 2002 29.24 29.30 28.72 28.77 531,953 -0.10(-0.35%)
Sep 16, 2002 28.57 29.00 28.50 28.87 510,603 +0.13(+0.46%)
Sep 13, 2002 28.82 29.10 28.32 28.74 446,419 -0.09(-0.30%)
Sep 12, 2002 29.12 29.19 28.61 28.83 346,515 -0.42(-1.42%)
Sep 11, 2002 29.48 29.63 29.24 29.24 589,295 -0.39(-1.31%)
Sep 10, 2002 29.55 29.78 29.47 29.63 397,972 +0.19(+0.65%)
Sep 09, 2002 29.43 29.65 28.94 29.44 432,733 +0.01(+0.02%)
Sep 06, 2002 29.43 29.70 29.22 29.43 339,946 -0.10(-0.35%)
Sep 05, 2002 29.92 30.02 29.48 29.54 353,905 -0.47(-1.56%)
Sep 04, 2002 29.45 30.02 29.37 30.00 413,574 +0.63(+2.14%)
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.