Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 64.75 65.04 64.45 64.93 794,000 +0.11(+0.17%)
Nov 27, 2002 63.45 64.88 63.10 64.82 2,063,500 +2.12(+3.37%)
Nov 26, 2002 63.38 63.95 62.70 62.70 2,665,400 -1.62(-2.53%)
Nov 25, 2002 64.55 65.18 63.88 64.32 2,483,900 -0.54(-0.83%)
Nov 22, 2002 65.49 65.78 64.70 64.86 2,288,500 -0.62(-0.95%)
Nov 21, 2002 64.36 65.49 64.30 65.49 3,244,300 +1.13(+1.76%)
Nov 20, 2002 63.72 64.37 63.33 64.36 1,878,700 +0.35(+0.54%)
Nov 19, 2002 63.87 64.45 63.41 64.01 1,867,300 +0.26(+0.41%)
Nov 18, 2002 64.75 65.11 63.58 63.75 2,161,200 -1.00(-1.54%)
Nov 15, 2002 64.50 64.75 64.07 64.75 3,740,400 -0.25(-0.38%)
Nov 14, 2002 64.51 65.19 64.51 65.00 3,002,900 +0.66(+1.03%)
Nov 13, 2002 63.40 64.65 63.33 64.34 2,473,700 +0.43(+0.68%)
Nov 12, 2002 63.28 64.69 63.28 63.90 2,621,400 +0.72(+1.15%)
Nov 11, 2002 64.15 64.15 63.07 63.18 1,623,200 -0.96(-1.50%)
Nov 08, 2002 64.18 64.64 63.62 64.14 2,099,800 -0.16(-0.24%)
Nov 07, 2002 65.25 65.25 64.01 64.30 1,958,000 -0.94(-1.45%)
Nov 06, 2002 64.49 65.40 63.80 65.25 2,382,400 +0.83(+1.28%)
Nov 05, 2002 64.19 64.64 63.85 64.42 1,671,900 +0.27(+0.42%)
Nov 04, 2002 64.55 65.44 64.03 64.15 3,040,300 +0.12(+0.20%)
Nov 01, 2002 63.35 64.30 62.78 64.03 1,917,200 +0.56(+0.87%)
Oct 31, 2002 63.67 63.97 62.91 63.47 1,961,700 -0.19(-0.31%)
Oct 30, 2002 62.88 63.92 62.50 63.67 2,002,500 +0.79(+1.26%)
Oct 29, 2002 62.50 63.05 61.50 62.88 2,513,400 +0.19(+0.30%)
Oct 28, 2002 64.15 64.38 62.50 62.69 2,019,500 -1.18(-1.85%)
Oct 25, 2002 62.63 63.90 62.45 63.87 2,204,800 +1.00(+1.59%)
Oct 24, 2002 64.88 64.90 62.58 62.87 3,271,300 -1.81(-2.81%)
Oct 23, 2002 63.90 64.79 63.53 64.68 2,778,700 +0.29(+0.44%)
Oct 22, 2002 63.21 64.50 63.04 64.39 3,308,200 -0.11(-0.16%)
Oct 21, 2002 62.56 64.50 61.72 64.50 4,498,500 +1.85(+2.94%)
Oct 18, 2002 62.00 62.75 61.63 62.65 2,434,800 +0.11(+0.18%)
Oct 17, 2002 62.64 63.25 62.03 62.54 2,602,700 +0.89(+1.44%)
Oct 16, 2002 62.50 62.50 61.29 61.65 3,041,300 -0.97(-1.55%)
Oct 15, 2002 60.99 62.62 60.99 62.62 3,980,000 +2.15(+3.56%)
Oct 14, 2002 59.95 60.95 59.78 60.47 2,405,100 +0.17(+0.29%)
Oct 11, 2002 58.80 60.30 58.80 60.30 3,541,400 +2.02(+3.47%)
Oct 10, 2002 56.17 58.49 55.92 58.28 3,931,100 +1.79(+3.16%)
Oct 09, 2002 56.40 57.17 55.67 56.49 4,134,000 -0.39(-0.69%)
Oct 08, 2002 56.12 57.74 55.45 56.88 4,921,000 +1.44(+2.61%)
Oct 07, 2002 57.26 57.99 55.44 55.44 3,567,600 -1.81(-3.16%)
Oct 04, 2002 57.51 58.09 56.40 57.25 3,282,400 -0.26(-0.45%)
Oct 03, 2002 57.24 58.65 56.82 57.51 3,001,400 +0.27(+0.48%)
Oct 02, 2002 58.15 58.15 57.12 57.24 3,765,800 -0.90(-1.56%)
Oct 01, 2002 55.38 58.30 55.38 58.14 4,097,000 +3.15(+5.74%)
Sep 30, 2002 56.28 56.28 54.22 54.99 4,774,400 -1.29(-2.29%)
Sep 27, 2002 57.88 57.88 55.90 56.28 3,049,100 -1.60(-2.76%)
Sep 26, 2002 56.65 58.20 56.65 57.88 5,371,100 +1.22(+2.16%)
Sep 25, 2002 57.25 57.46 55.85 56.65 5,081,700 +0.09(+0.15%)
Sep 24, 2002 58.01 58.53 56.40 56.56 3,850,700 -2.18(-3.71%)
Sep 23, 2002 58.95 59.24 58.00 58.74 2,356,200 -0.99(-1.65%)
Sep 20, 2002 59.10 59.99 58.67 59.73 3,879,700 +1.13(+1.94%)
Sep 19, 2002 58.38 59.99 58.35 58.60 3,201,000 -0.58(-0.98%)
Sep 18, 2002 58.33 59.87 57.78 59.17 2,938,500 +0.84(+1.44%)
Sep 17, 2002 59.53 60.30 58.06 58.33 2,780,400 -1.19(-2.01%)
Sep 16, 2002 60.03 60.12 59.28 59.53 2,101,200 -0.39(-0.64%)
Sep 13, 2002 61.17 61.17 59.53 59.92 3,242,100 -1.25(-2.04%)
Sep 12, 2002 61.87 61.87 60.97 61.17 2,312,200 -0.79(-1.27%)
Sep 11, 2002 63.58 63.58 61.85 61.95 1,740,200 -0.65(-1.03%)
Sep 10, 2002 62.03 62.62 61.62 62.60 1,565,000 +0.57(+0.91%)
Sep 09, 2002 61.19 62.22 60.76 62.03 1,385,200 +0.71(+1.17%)
Sep 06, 2002 60.53 61.77 60.53 61.31 1,491,200 +0.95(+1.57%)
Sep 05, 2002 59.50 60.69 59.21 60.37 2,363,000 +0.04(+0.07%)
Sep 04, 2002 60.05 60.70 59.15 60.33 2,801,100 +0.31(+0.52%)
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.