Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 49.70 49.90 49.00 49.63 166,500 +0.02(+0.04%)
Dec 30, 2002 49.18 49.73 48.71 49.61 156,300 +0.48(+0.98%)
Dec 27, 2002 49.84 49.94 49.07 49.13 189,000 -0.81(-1.62%)
Dec 26, 2002 50.05 50.50 49.79 49.94 203,500 -0.17(-0.34%)
Dec 24, 2002 50.23 50.42 50.00 50.11 73,400 -0.32(-0.63%)
Dec 23, 2002 50.83 50.83 50.31 50.43 143,100 -0.41(-0.81%)
Dec 20, 2002 50.20 50.93 50.20 50.84 295,900 +0.87(+1.74%)
Dec 19, 2002 50.30 50.80 49.87 49.97 190,800 -0.43(-0.85%)
Dec 18, 2002 50.25 50.50 49.80 50.40 253,800 +0.05(+0.10%)
Dec 17, 2002 50.65 50.73 50.28 50.35 221,500 -0.22(-0.44%)
Dec 16, 2002 49.60 50.70 49.60 50.57 264,600 +0.95(+1.91%)
Dec 13, 2002 49.80 50.20 49.49 49.62 192,600 -0.29(-0.58%)
Dec 12, 2002 50.05 50.14 49.35 49.91 266,600 -0.32(-0.64%)
Dec 11, 2002 49.60 50.40 49.04 50.23 241,400 +0.60(+1.21%)
Dec 10, 2002 48.83 49.66 48.83 49.63 228,100 +0.83(+1.70%)
Dec 09, 2002 49.80 50.05 48.80 48.80 381,300 -1.38(-2.75%)
Dec 06, 2002 49.66 50.29 49.45 50.18 315,900 +0.27(+0.54%)
Dec 05, 2002 50.40 50.58 49.59 49.91 251,200 -0.47(-0.93%)
Dec 04, 2002 50.21 50.66 49.40 50.38 424,600 -0.03(-0.06%)
Dec 03, 2002 50.45 50.92 50.35 50.41 241,600 -0.29(-0.57%)
Dec 02, 2002 51.90 52.15 50.37 50.70 288,500 -1.02(-1.97%)
Nov 29, 2002 51.90 52.12 51.48 51.72 211,900 -0.23(-0.44%)
Nov 27, 2002 50.70 51.99 50.65 51.95 286,500 +1.05(+2.06%)
Nov 26, 2002 52.48 52.48 50.59 50.90 236,000 -1.58(-3.01%)
Nov 25, 2002 52.00 52.74 51.70 52.48 175,800 +0.62(+1.20%)
Nov 22, 2002 52.74 53.20 51.67 51.86 213,600 -0.98(-1.85%)
Nov 21, 2002 51.50 53.12 51.26 52.84 380,400 +1.49(+2.90%)
Nov 20, 2002 51.28 51.66 51.05 51.35 195,200 -0.03(-0.06%)
Nov 19, 2002 51.60 52.10 51.10 51.38 207,700 -0.36(-0.70%)
Nov 18, 2002 52.20 52.60 51.60 51.74 175,800 -0.29(-0.56%)
Nov 15, 2002 51.58 52.30 51.38 52.03 170,600 +0.25(+0.48%)
Nov 14, 2002 50.81 51.99 50.70 51.78 184,200 +1.27(+2.51%)
Nov 13, 2002 50.78 51.35 49.76 50.51 239,400 -0.53(-1.04%)
Nov 12, 2002 50.40 51.49 50.40 51.04 221,500 +0.63(+1.25%)
Nov 11, 2002 51.30 51.55 50.30 50.41 165,100 -1.02(-1.98%)
Nov 08, 2002 52.36 53.00 51.25 51.43 224,400 -1.03(-1.96%)
Nov 07, 2002 53.70 53.75 52.26 52.46 224,700 -1.53(-2.83%)
Nov 06, 2002 52.21 54.06 51.64 53.99 265,500 +1.78(+3.41%)
Nov 05, 2002 51.59 52.26 51.40 52.21 198,800 +0.62(+1.20%)
Nov 04, 2002 52.35 52.70 51.51 51.59 192,200 -0.49(-0.94%)
Nov 01, 2002 51.90 52.09 51.30 52.08 290,800 -0.01(-0.02%)
Oct 31, 2002 52.25 52.60 51.62 52.09 216,600 -0.18(-0.34%)
Oct 30, 2002 52.33 52.57 51.70 52.27 1,010,000 -0.13(-0.25%)
Oct 29, 2002 52.45 52.55 50.70 52.40 203,000 -0.09(-0.17%)
Oct 28, 2002 53.61 53.85 52.36 52.49 322,600 -0.92(-1.72%)
Oct 25, 2002 52.55 53.41 51.90 53.41 306,000 +0.71(+1.35%)
Oct 24, 2002 54.25 54.30 52.10 52.70 407,500 -1.42(-2.62%)
Oct 23, 2002 52.15 54.12 52.15 54.12 634,200 +2.92(+5.70%)
Oct 22, 2002 51.65 51.65 50.45 51.20 218,900 -0.70(-1.35%)
Oct 21, 2002 50.00 51.90 49.65 51.90 165,300 +1.76(+3.51%)
Oct 18, 2002 50.38 50.55 49.48 50.14 156,900 -0.24(-0.48%)
Oct 17, 2002 49.42 50.45 49.40 50.38 242,000 +1.66(+3.41%)
Oct 16, 2002 50.17 50.76 48.63 48.72 193,800 -1.45(-2.89%)
Oct 15, 2002 48.65 50.17 48.65 50.17 333,000 +2.19(+4.56%)
Oct 14, 2002 48.15 48.66 47.50 47.98 213,200 -0.42(-0.87%)
Oct 11, 2002 48.00 48.96 47.90 48.40 391,400 +0.99(+2.09%)
Oct 10, 2002 46.06 47.41 45.53 47.41 351,200 +1.35(+2.93%)
Oct 09, 2002 47.68 47.68 45.91 46.06 256,100 -1.82(-3.80%)
Oct 08, 2002 47.64 48.09 46.44 47.88 386,800 +0.44(+0.93%)
Oct 07, 2002 48.42 48.60 47.27 47.44 199,300 -0.98(-2.02%)
Oct 04, 2002 49.48 49.80 47.93 48.42 328,900 -0.76(-1.55%)
Oct 03, 2002 49.66 50.82 49.00 49.18 420,200 -0.48(-0.97%)
Oct 02, 2002 51.27 51.40 49.65 49.66 297,500 -2.01(-3.89%)
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.