Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 26.80 27.13 26.66 27.13 85,236 +0.34(+1.26%)
Dec 30, 2002 26.73 27.02 26.65 26.80 145,496 -0.04(-0.15%)
Dec 27, 2002 27.13 27.13 26.73 26.84 60,986 -0.22(-0.81%)
Dec 26, 2002 27.48 27.62 26.98 27.06 120,521 -0.41(-1.50%)
Dec 24, 2002 27.68 27.82 27.47 27.47 84,945 -0.21(-0.77%)
Dec 23, 2002 27.68 27.79 27.62 27.68 233,201 +0.01(+0.02%)
Dec 20, 2002 27.95 28.01 27.59 27.68 182,960 -0.27(-0.96%)
Dec 19, 2002 27.89 27.99 27.89 27.95 74,490 +0.06(+0.20%)
Dec 18, 2002 27.97 27.97 27.82 27.89 119,069 -0.19(-0.66%)
Dec 17, 2002 28.24 28.27 27.96 28.08 109,340 -0.09(-0.32%)
Dec 16, 2002 28.37 28.37 28.02 28.17 218,971 -0.25(-0.87%)
Dec 13, 2002 28.13 28.58 27.89 28.41 156,532 +0.36(+1.30%)
Dec 12, 2002 27.27 28.06 27.25 28.05 89,301 +0.78(+2.85%)
Dec 11, 2002 27.27 27.51 27.08 27.27 92,351 +0.00(+0.00%)
Dec 10, 2002 26.51 27.27 26.51 27.27 71,877 +0.76(+2.86%)
Dec 09, 2002 27.03 27.03 26.25 26.51 38,334 -0.45(-1.66%)
Dec 06, 2002 26.34 26.96 26.24 26.96 59,389 +0.45(+1.69%)
Dec 05, 2002 27.34 27.48 26.51 26.51 141,140 -0.65(-2.41%)
Dec 04, 2002 26.97 27.20 26.58 27.17 82,767 +0.21(+0.77%)
Dec 03, 2002 27.38 27.38 26.86 26.96 82,186 -0.49(-1.78%)
Dec 02, 2002 27.93 28.00 27.41 27.45 152,321 -0.10(-0.37%)
Nov 29, 2002 27.57 27.62 27.51 27.55 11,616 -0.06(-0.22%)
Nov 27, 2002 27.41 27.65 27.31 27.62 139,253 +0.31(+1.13%)
Nov 26, 2002 27.48 27.48 27.30 27.31 113,115 -0.01(-0.03%)
Nov 25, 2002 27.03 27.32 27.03 27.31 108,759 +0.28(+1.04%)
Nov 22, 2002 26.96 27.20 26.82 27.03 122,409 -0.03(-0.13%)
Nov 21, 2002 26.51 27.46 26.27 27.06 228,264 +1.34(+5.22%)
Nov 20, 2002 25.07 25.83 25.01 25.72 77,395 +0.73(+2.92%)
Nov 19, 2002 25.35 25.42 24.61 24.99 83,203 -0.25(-1.01%)
Nov 18, 2002 25.14 25.48 24.45 25.25 82,041 +0.06(+0.22%)
Nov 15, 2002 25.01 25.30 24.66 25.19 81,170 +0.04(+0.16%)
Nov 14, 2002 24.76 25.33 24.59 25.15 73,184 +0.53(+2.15%)
Nov 13, 2002 24.45 24.96 24.45 24.62 105,710 +0.17(+0.70%)
Nov 12, 2002 24.31 24.48 24.08 24.45 321,487 +0.10(+0.40%)
Nov 11, 2002 24.28 24.41 24.21 24.35 175,699 +0.08(+0.31%)
Nov 08, 2002 23.93 24.41 23.93 24.28 327,005 +0.48(+2.03%)
Nov 07, 2002 23.62 24.12 23.11 23.79 406,578 +0.17(+0.73%)
Nov 06, 2002 23.65 23.70 23.21 23.62 112,244 -0.20(-0.84%)
Nov 05, 2002 23.59 23.93 23.28 23.82 81,315 -0.04(-0.17%)
Nov 04, 2002 24.41 24.44 23.83 23.86 119,795 -0.55(-2.26%)
Nov 01, 2002 24.60 24.60 23.83 24.41 124,151 -0.19(-0.76%)
Oct 31, 2002 24.14 24.60 24.12 24.60 159,001 +0.46(+1.91%)
Oct 30, 2002 24.10 24.38 24.00 24.14 126,620 +0.04(+0.17%)
Oct 29, 2002 24.62 24.62 23.76 24.10 68,247 -0.63(-2.53%)
Oct 28, 2002 24.45 24.79 24.45 24.72 83,929 +0.28(+1.13%)
Oct 25, 2002 24.62 24.79 24.23 24.45 149,417 -0.34(-1.39%)
Oct 24, 2002 25.24 25.41 24.79 24.79 109,050 -0.31(-1.23%)
Oct 23, 2002 25.76 25.76 24.70 25.10 146,077 -1.00(-3.83%)
Oct 22, 2002 26.34 26.34 25.99 26.10 105,419 -0.34(-1.30%)
Oct 21, 2002 26.27 26.68 25.96 26.45 92,351 +0.00(+0.00%)
Oct 18, 2002 26.53 26.53 26.06 26.45 55,904 -0.09(-0.34%)
Oct 17, 2002 25.91 26.69 25.65 26.53 166,406 +0.42(+1.61%)
Oct 16, 2002 26.11 26.11 25.65 26.11 138,672 +0.00(+0.00%)
Oct 15, 2002 25.45 26.11 25.34 26.11 262,533 +0.81(+3.18%)
Oct 14, 2002 25.46 25.65 25.21 25.31 73,764 -0.15(-0.60%)
Oct 11, 2002 25.73 26.24 24.93 25.46 330,635 -0.27(-1.04%)
Oct 10, 2002 24.94 26.38 24.72 25.73 121,537 +0.80(+3.20%)
Oct 09, 2002 24.90 25.07 24.21 24.93 180,056 +0.03(+0.14%)
Oct 08, 2002 24.76 25.14 24.76 24.90 177,297 +0.14(+0.56%)
Oct 07, 2002 25.69 25.69 24.76 24.76 132,283 -1.10(-4.26%)
Oct 04, 2002 27.68 27.75 25.73 25.86 175,119 -1.82(-6.59%)
Oct 03, 2002 28.24 28.24 27.55 27.68 183,395 -0.56(-2.00%)
Oct 02, 2002 28.44 28.70 28.24 28.25 41,529 -0.18(-0.63%)
Oct 01, 2002 28.52 28.52 27.96 28.43 69,408 -0.10(-0.34%)
Sep 30, 2002 28.79 28.79 27.86 28.52 73,474 -0.27(-0.93%)
Sep 27, 2002 28.30 29.03 28.23 28.79 70,425 +0.49(+1.73%)
Sep 26, 2002 28.17 28.44 28.03 28.30 10,701,717 +0.21(+0.74%)
Sep 25, 2002 28.55 28.55 28.00 28.10 73,038 -0.34(-1.21%)
Sep 24, 2002 28.61 28.72 28.37 28.44 64,036 -0.17(-0.58%)
Sep 23, 2002 28.92 28.92 28.44 28.61 94,093 -0.32(-1.10%)
Sep 20, 2002 29.45 29.45 28.63 28.92 83,058 -0.45(-1.55%)
Sep 19, 2002 29.61 29.62 29.11 29.38 120,811 -0.37(-1.25%)
Sep 18, 2002 30.16 30.16 29.75 29.75 53,726 -0.48(-1.59%)
Sep 17, 2002 30.45 30.47 29.98 30.23 101,499 -0.21(-0.70%)
Sep 16, 2002 30.82 30.82 30.13 30.45 44,287 -0.48(-1.54%)
Sep 13, 2002 30.10 30.92 30.02 30.92 126,765 +0.75(+2.49%)
Sep 12, 2002 30.30 30.30 30.13 30.17 43,271 -0.24(-0.79%)
Sep 11, 2002 30.14 30.75 30.13 30.41 40,512 +0.35(+1.17%)
Sep 10, 2002 30.20 30.27 29.96 30.06 74,781 -0.22(-0.73%)
Sep 09, 2002 29.61 30.28 29.61 30.28 30,493 +0.60(+2.02%)
Sep 06, 2002 29.61 29.72 29.58 29.68 75,216 +0.11(+0.37%)
Sep 05, 2002 29.51 29.61 29.30 29.57 47,627 -0.04(-0.14%)
Sep 04, 2002 29.61 29.65 29.54 29.61 70,715 -0.04(-0.14%)
Sep 03, 2002 30.37 30.47 29.51 29.65 52,855 -0.82(-2.69%)
Aug 30, 2002 30.13 30.71 30.06 30.47 57,937 +0.41(+1.37%)
Aug 29, 2002 30.10 30.24 29.98 30.06 31,074 -0.03(-0.11%)
Aug 28, 2002 30.54 30.61 29.93 30.10 70,279 -0.52(-1.69%)
Aug 27, 2002 30.89 31.00 30.51 30.61 24,539 -0.29(-0.94%)
Aug 26, 2002 31.02 31.11 30.54 30.90 43,126 -0.06(-0.18%)
Aug 23, 2002 31.39 31.39 30.92 30.96 70,425 -0.43(-1.38%)
Aug 22, 2002 31.31 31.54 31.26 31.39 116,165 +0.19(+0.62%)
Aug 21, 2002 30.89 31.20 30.69 31.20 232,330 +0.34(+1.12%)
Aug 20, 2002 30.89 30.99 30.65 30.85 421,098 -1.12(-3.49%)
Aug 16, 2002 30.65 32.33 30.45 31.97 128,507 +1.25(+4.08%)
Aug 15, 2002 30.99 30.99 29.82 30.71 113,406 -0.34(-1.11%)
Aug 14, 2002 29.94 31.40 29.54 31.06 148,691 +1.05(+3.49%)
Aug 13, 2002 30.48 30.99 30.01 30.01 63,455 -0.57(-1.87%)
Aug 12, 2002 30.56 30.89 30.16 30.58 86,107 +2.74(+9.84%)
Aug 07, 2002 28.21 28.21 27.71 27.84 93,948 -0.20(-0.71%)
Aug 06, 2002 28.03 28.24 27.86 28.04 79,863 +0.12(+0.42%)
Aug 05, 2002 28.23 28.23 27.86 27.93 71,005 -0.32(-1.12%)
Aug 02, 2002 28.71 28.86 28.00 28.24 67,375 -0.61(-2.10%)
Aug 01, 2002 29.06 29.06 28.65 28.85 39,496 -0.04(-0.14%)
Jul 31, 2002 29.15 29.19 28.63 28.89 70,570 -0.33(-1.13%)
Jul 30, 2002 29.27 29.37 29.06 29.22 71,441 -0.12(-0.40%)
Jul 29, 2002 27.96 29.50 27.96 29.34 119,504 +1.38(+4.93%)
Jul 26, 2002 27.48 28.27 27.48 27.96 102,660 +0.41(+1.50%)
Jul 25, 2002 27.79 28.00 27.34 27.55 215,922 -0.34(-1.23%)
Jul 24, 2002 28.82 28.82 26.51 27.89 614,368 -1.27(-4.37%)
Jul 23, 2002 29.84 29.84 28.88 29.17 146,513 -0.67(-2.26%)
Jul 22, 2002 29.54 30.03 29.51 29.84 141,866 +0.37(+1.26%)
Jul 19, 2002 29.94 30.15 29.22 29.47 173,957 -1.07(-3.50%)
Jul 17, 2002 30.24 30.54 30.10 30.54 72,748 +0.70(+2.35%)
Jul 12, 2002 29.61 30.13 29.27 29.83 396,413 +0.70(+2.41%)
Jul 11, 2002 28.99 29.48 28.50 29.13 208,371 +0.14(+0.47%)
Jul 10, 2002 29.11 29.30 28.99 28.99 43,561 -0.12(-0.40%)
Jul 09, 2002 29.57 29.57 29.10 29.11 130,685 -0.47(-1.58%)
Jul 08, 2002 29.20 29.58 29.20 29.58 32,235 +0.38(+1.30%)
Jul 05, 2002 29.12 29.27 29.07 29.20 25,411 +0.17(+0.57%)
Jul 04, 2002 29.76 29.76 29.03 29.03 61,277 +0.00(+0.00%)
Jul 03, 2002 29.76 29.76 29.03 29.03 61,277 -0.72(-2.43%)
Jul 02, 2002 30.16 30.16 29.68 29.76 42,835 -0.44(-1.46%)
Jul 01, 2002 30.68 30.75 30.01 30.20 79,718 -0.31(-1.02%)
Jun 28, 2002 30.41 31.13 30.11 30.51 190,656 +0.17(+0.54%)
Jun 27, 2002 29.89 30.47 29.89 30.34 75,216 +0.63(+2.11%)
Jun 26, 2002 29.37 29.79 29.17 29.72 54,452 +0.07(+0.23%)
Jun 25, 2002 29.17 29.89 29.13 29.65 70,425 +0.59(+2.01%)
Jun 21, 2002 29.58 29.58 28.89 29.06 56,920 -0.45(-1.54%)
Jun 20, 2002 29.48 29.87 29.48 29.52 113,841 +0.11(+0.37%)
Jun 19, 2002 30.00 30.00 29.41 29.41 87,995 -0.65(-2.18%)
Jun 18, 2002 28.89 30.12 28.68 30.06 100,337 +1.21(+4.18%)
Jun 17, 2002 29.10 29.34 28.17 28.86 200,965 -0.17(-0.59%)
Jun 14, 2002 29.75 29.76 28.99 29.03 91,915 -0.83(-2.77%)
Jun 12, 2002 29.96 29.99 29.85 29.85 198,061 -0.10(-0.34%)
Jun 11, 2002 30.72 30.78 29.85 29.96 105,274 -0.70(-2.27%)
Jun 10, 2002 30.44 30.71 30.29 30.65 130,685 +0.28(+0.93%)
Jun 07, 2002 30.20 30.44 29.75 30.37 89,156 +0.17(+0.57%)
Jun 06, 2002 30.47 30.54 29.96 30.20 106,581 -0.17(-0.57%)
Jun 05, 2002 29.31 30.56 29.31 30.37 60,260 +0.76(+2.56%)
May 31, 2002 30.10 30.12 29.27 29.61 68,537 -1.55(-4.97%)
May 28, 2002 31.34 31.34 31.06 31.16 2,497,551 -0.11(-0.35%)
May 27, 2002 31.75 31.75 31.27 31.27 8,857 +0.00(+0.00%)
May 24, 2002 31.75 31.75 31.27 31.27 8,857 -0.48(-1.50%)
May 23, 2002 31.27 31.88 31.06 31.75 48,208 +0.60(+1.92%)
May 22, 2002 31.22 31.31 31.14 31.15 10,019 -0.08(-0.26%)
May 21, 2002 31.53 31.60 31.23 31.23 17,715 -0.21(-0.68%)
May 20, 2002 31.75 31.75 31.41 31.44 26,717 -0.30(-0.95%)
May 17, 2002 31.80 31.81 31.61 31.75 12,197 -0.13(-0.41%)
May 16, 2002 32.19 32.42 31.81 31.88 22,361 -0.38(-1.17%)
May 15, 2002 32.51 32.51 32.09 32.26 30,928 -0.35(-1.08%)
May 14, 2002 31.37 32.71 31.37 32.61 55,323 +1.41(+4.53%)
May 13, 2002 31.39 31.40 31.07 31.20 89,301 -0.12(-0.40%)
May 10, 2002 31.82 31.82 31.08 31.32 71,441 -0.43(-1.34%)
May 09, 2002 31.82 31.82 31.19 31.75 79,863 -0.07(-0.22%)
May 08, 2002 31.95 32.02 31.81 31.82 174,247 +0.07(+0.22%)
May 07, 2002 31.75 31.89 31.51 31.75 52,709 +0.04(+0.13%)
May 06, 2002 32.37 32.71 31.54 31.71 102,370 -0.66(-2.04%)
May 03, 2002 32.31 32.37 31.86 32.37 45,304 +0.17(+0.51%)
May 02, 2002 31.99 32.42 31.99 32.20 49,805 +0.28(+0.88%)
May 01, 2002 31.78 31.92 31.27 31.92 83,058 +0.24(+0.76%)
Apr 30, 2002 30.78 31.68 30.58 31.68 78,411 +0.68(+2.20%)
Apr 29, 2002 30.82 31.20 30.82 31.00 26,137 +0.01(+0.02%)
Apr 26, 2002 31.16 31.40 30.99 30.99 27,298 +0.01(+0.02%)
Apr 25, 2002 31.18 31.68 30.98 30.98 76,959 -0.20(-0.64%)
Apr 24, 2002 31.05 31.18 30.51 31.18 85,671 +0.14(+0.44%)
Apr 23, 2002 31.23 31.23 30.51 31.05 97,723 +0.05(+0.16%)
Apr 22, 2002 30.06 31.06 29.96 31.00 165,099 +0.87(+2.88%)
Apr 19, 2002 30.99 30.99 29.72 30.13 91,480 -0.85(-2.76%)
Apr 18, 2002 30.58 31.09 30.58 30.98 99,176 +0.17(+0.54%)
Apr 17, 2002 31.92 31.92 30.73 30.82 108,033 -1.17(-3.66%)
Apr 16, 2002 31.61 32.61 31.60 31.99 153,338 +0.31(+0.98%)
Apr 15, 2002 31.33 32.78 30.68 31.68 263,694 +0.28(+0.88%)
Apr 12, 2002 28.58 31.40 28.58 31.40 1,132,610 +3.55(+12.73%)
Apr 11, 2002 28.72 28.75 27.79 27.86 191,382 -1.07(-3.69%)
Apr 10, 2002 29.31 29.48 28.92 28.92 47,482 -0.32(-1.08%)
Apr 09, 2002 30.03 30.03 28.94 29.24 79,282 -0.72(-2.39%)
Apr 08, 2002 29.87 30.10 29.67 29.96 80,734 +0.07(+0.23%)
Apr 05, 2002 30.04 30.10 29.61 29.89 43,997 -0.32(-1.07%)
Apr 04, 2002 30.49 30.52 30.03 30.21 43,852 -0.28(-0.90%)
Apr 03, 2002 30.71 30.76 30.43 30.49 25,556 -0.16(-0.52%)
Apr 02, 2002 30.99 31.02 30.65 30.65 19,602 -0.28(-0.89%)
Apr 01, 2002 30.71 30.99 30.65 30.92 38,770 +0.21(+0.67%)
Mar 29, 2002 30.60 30.71 30.49 30.71 58,082 +0.00(+0.00%)
Mar 28, 2002 30.60 30.71 30.49 30.71 58,082 +0.17(+0.56%)
Mar 27, 2002 30.34 30.71 30.33 30.54 30,202 +0.28(+0.91%)
Mar 26, 2002 30.31 30.31 30.16 30.27 33,107 +0.01(+0.02%)
Mar 25, 2002 30.68 30.70 30.25 30.26 14,956 -0.37(-1.21%)
Mar 22, 2002 30.71 30.71 30.41 30.63 17,715 -0.06(-0.18%)
Mar 21, 2002 30.41 30.69 30.36 30.69 27,153 +0.39(+1.27%)
Mar 20, 2002 30.30 30.51 30.23 30.30 64,616 -0.08(-0.27%)
Mar 19, 2002 30.63 30.65 30.27 30.38 174,973 -0.33(-1.08%)
Mar 18, 2002 30.46 30.71 30.44 30.71 33,687 +0.26(+0.86%)
Mar 15, 2002 30.65 30.65 30.16 30.45 44,287 -0.26(-0.85%)
Mar 14, 2002 30.54 30.71 30.48 30.71 55,759 +0.17(+0.56%)
Mar 13, 2002 30.41 30.71 30.33 30.54 49,079 +0.13(+0.43%)
Mar 12, 2002 30.57 30.57 30.34 30.41 435,619 -0.16(-0.52%)
Mar 11, 2002 30.89 30.89 30.37 30.57 38,189 -0.42(-1.36%)
Mar 08, 2002 30.98 31.00 30.30 30.99 109,050 +0.01(+0.02%)
Mar 07, 2002 30.48 30.98 30.48 30.98 72,603 +0.67(+2.23%)
Mar 06, 2002 31.61 31.61 30.30 30.31 137,365 -1.27(-4.03%)
Mar 05, 2002 31.85 31.85 31.52 31.58 31,074 -0.28(-0.86%)
Mar 04, 2002 30.99 31.86 30.99 31.86 58,518 +0.95(+3.07%)
Mar 01, 2002 30.58 30.91 30.54 30.91 16,408 +0.26(+0.85%)
Feb 28, 2002 30.34 30.65 30.21 30.65 39,786 +0.41(+1.37%)
Feb 27, 2002 30.13 30.65 29.96 30.23 48,934 +0.13(+0.43%)
Feb 26, 2002 30.03 30.79 29.92 30.10 71,877 +0.14(+0.46%)
Feb 25, 2002 29.61 30.03 29.37 29.96 120,811 +0.25(+0.86%)
Feb 22, 2002 29.61 29.71 29.54 29.71 148,691 +0.17(+0.56%)
Feb 21, 2002 29.12 29.61 29.12 29.54 40,367 +0.42(+1.44%)
Feb 20, 2002 28.96 29.50 28.96 29.12 58,518 +0.27(+0.93%)
Feb 19, 2002 28.30 28.90 28.20 28.86 158,275 +0.45(+1.60%)
Feb 18, 2002 28.99 29.13 27.86 28.40 120,957 +0.00(+0.00%)
Feb 15, 2002 28.99 29.13 27.86 28.40 120,957 -0.70(-2.39%)
Feb 14, 2002 29.20 29.34 28.82 29.10 104,113 -0.24(-0.82%)
Feb 13, 2002 29.72 29.72 29.34 29.34 145,787 -0.34(-1.16%)
Feb 12, 2002 29.61 29.79 29.48 29.68 131,266 -0.03(-0.12%)
Feb 11, 2002 29.96 30.06 29.61 29.72 126,620 -0.28(-0.92%)
Feb 08, 2002 29.63 29.99 29.20 29.99 83,638 +0.41(+1.40%)
Feb 07, 2002 29.37 29.63 29.37 29.58 33,542 +0.14(+0.47%)
Feb 06, 2002 29.49 29.57 29.37 29.44 67,811 -0.12(-0.40%)
Feb 05, 2002 29.31 29.61 29.23 29.56 84,800 +0.32(+1.08%)
Feb 04, 2002 29.52 29.52 29.21 29.24 98,885 -0.35(-1.19%)
Feb 01, 2002 29.61 29.61 29.42 29.59 74,781 -0.02(-0.07%)
Jan 31, 2002 28.68 29.61 28.68 29.61 142,592 +0.95(+3.32%)
Jan 30, 2002 28.24 28.81 28.24 28.66 78,121 +0.43(+1.51%)
Jan 29, 2002 28.92 29.28 28.11 28.24 153,918 +0.01(+0.02%)
Jan 28, 2002 29.13 29.13 28.23 28.23 47,046 -0.80(-2.75%)
Jan 25, 2002 28.86 29.10 28.86 29.03 29,767 +0.24(+0.84%)
Jan 24, 2002 29.03 29.21 28.75 28.79 72,167 -0.14(-0.48%)
Jan 23, 2002 28.72 29.23 28.72 28.92 35,575 +0.28(+0.96%)
Jan 22, 2002 29.11 29.48 28.50 28.65 71,732 -0.45(-1.54%)
Jan 21, 2002 29.55 29.58 29.03 29.10 69,263 +0.00(+0.00%)
Jan 18, 2002 29.55 29.58 29.03 29.10 69,263 -0.45(-1.52%)
Jan 17, 2002 29.10 29.68 29.10 29.54 171,779 +0.61(+2.12%)
Jan 16, 2002 29.03 29.34 28.70 28.93 157,694 +0.01(+0.02%)
Jan 15, 2002 28.41 29.29 28.30 28.92 84,510 +0.69(+2.44%)
Jan 14, 2002 27.96 28.46 27.96 28.24 164,373 +0.07(+0.24%)
Jan 11, 2002 29.03 29.10 28.15 28.17 51,257 -0.79(-2.73%)
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.