Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 43.43 44.50 42.95 44.50 85,300 +1.10(+2.53%)
Dec 30, 2002 42.96 43.43 42.96 43.40 46,100 +0.54(+1.26%)
Dec 27, 2002 43.80 43.80 42.85 42.86 43,000 -0.97(-2.21%)
Dec 26, 2002 43.27 43.88 43.27 43.83 64,000 +0.38(+0.87%)
Dec 24, 2002 42.95 43.47 42.90 43.45 23,500 +0.50(+1.16%)
Dec 23, 2002 43.00 43.36 42.77 42.95 39,500 -0.06(-0.14%)
Dec 20, 2002 42.85 43.13 42.50 43.01 71,000 +0.36(+0.84%)
Dec 19, 2002 42.70 42.72 42.45 42.65 107,400 +0.09(+0.21%)
Dec 18, 2002 42.95 42.95 42.50 42.56 38,300 -0.38(-0.88%)
Dec 17, 2002 43.25 43.30 42.80 42.94 67,300 -0.51(-1.17%)
Dec 16, 2002 42.98 43.45 42.76 43.45 42,100 +0.55(+1.28%)
Dec 13, 2002 43.25 43.68 42.80 42.90 23,500 -0.20(-0.46%)
Dec 12, 2002 42.80 43.43 42.55 43.10 43,800 +0.46(+1.08%)
Dec 11, 2002 42.65 42.94 42.40 42.64 17,700 -0.14(-0.33%)
Dec 10, 2002 42.70 43.00 42.57 42.78 52,200 +0.25(+0.59%)
Dec 09, 2002 43.35 43.35 42.51 42.53 38,300 -0.92(-2.12%)
Dec 06, 2002 42.80 43.65 42.60 43.45 52,400 +0.47(+1.09%)
Dec 05, 2002 43.10 43.50 42.77 42.98 49,600 -0.15(-0.35%)
Dec 04, 2002 43.10 43.37 42.55 43.13 73,700 +0.03(+0.07%)
Dec 03, 2002 42.00 43.55 42.00 43.10 64,900 +1.07(+2.55%)
Dec 02, 2002 41.63 43.19 41.00 42.03 182,200 +0.43(+1.03%)
Nov 29, 2002 41.25 41.99 41.24 41.60 28,400 -0.40(-0.95%)
Nov 27, 2002 40.87 42.25 40.87 42.00 72,400 +1.15(+2.82%)
Nov 26, 2002 40.30 41.09 39.86 40.85 58,700 -0.15(-0.37%)
Nov 25, 2002 41.41 41.58 40.70 41.00 45,800 -0.31(-0.75%)
Nov 22, 2002 41.75 41.79 41.30 41.31 33,600 -0.79(-1.88%)
Nov 21, 2002 41.54 42.29 41.15 42.10 32,700 +0.59(+1.42%)
Nov 20, 2002 40.65 41.51 40.52 41.51 39,300 +0.83(+2.04%)
Nov 19, 2002 40.65 41.80 40.30 40.68 187,300 +0.00(+0.00%)
Nov 18, 2002 40.73 40.96 40.12 40.68 55,300 -0.02(-0.05%)
Nov 15, 2002 40.77 41.00 40.70 40.70 19,000 -0.20(-0.49%)
Nov 14, 2002 40.50 41.20 40.50 40.90 35,800 +0.50(+1.24%)
Nov 13, 2002 40.10 40.86 40.07 40.40 71,100 +0.10(+0.25%)
Nov 12, 2002 41.26 41.37 40.13 40.30 92,400 -1.13(-2.73%)
Nov 11, 2002 41.90 42.40 41.34 41.43 45,500 -0.39(-0.93%)
Nov 08, 2002 42.22 42.44 41.76 41.82 32,900 -0.30(-0.71%)
Nov 07, 2002 42.18 42.36 41.95 42.12 80,800 -0.28(-0.66%)
Nov 06, 2002 41.85 42.84 41.76 42.40 95,500 +0.41(+0.98%)
Nov 05, 2002 41.77 42.10 41.75 41.99 65,600 +0.07(+0.17%)
Nov 04, 2002 42.65 42.65 41.54 41.92 71,000 -0.73(-1.71%)
Nov 01, 2002 40.75 42.65 40.75 42.65 87,500 +1.88(+4.61%)
Oct 31, 2002 40.45 40.99 40.39 40.77 108,400 +0.12(+0.30%)
Oct 30, 2002 39.70 40.65 39.70 40.65 102,400 +0.70(+1.75%)
Oct 29, 2002 39.77 39.95 38.94 39.95 53,400 +0.17(+0.43%)
Oct 28, 2002 40.45 40.53 39.77 39.78 78,600 -0.78(-1.92%)
Oct 25, 2002 41.10 41.31 40.30 40.56 59,900 -0.69(-1.67%)
Oct 24, 2002 41.98 41.98 40.98 41.25 29,300 -0.65(-1.55%)
Oct 23, 2002 40.97 41.90 40.76 41.90 55,000 +0.90(+2.20%)
Oct 22, 2002 42.00 42.00 41.00 41.00 42,500 -1.29(-3.05%)
Oct 21, 2002 42.05 42.39 41.55 42.29 18,200 +0.19(+0.45%)
Oct 18, 2002 42.80 42.80 42.03 42.10 62,500 -0.50(-1.17%)
Oct 17, 2002 42.10 42.60 41.80 42.60 22,100 +1.03(+2.48%)
Oct 16, 2002 42.75 42.75 41.03 41.57 44,900 -1.18(-2.76%)
Oct 15, 2002 41.00 42.75 41.00 42.75 60,000 +2.09(+5.14%)
Oct 14, 2002 39.25 40.66 39.25 40.66 26,000 +1.41(+3.59%)
Oct 11, 2002 39.04 40.05 39.04 39.25 40,900 +0.22(+0.56%)
Oct 10, 2002 37.75 39.31 37.75 39.03 54,900 +1.28(+3.39%)
Oct 09, 2002 39.35 39.35 37.75 37.75 83,700 -1.55(-3.94%)
Oct 08, 2002 39.32 40.30 39.20 39.30 61,100 -0.02(-0.05%)
Oct 07, 2002 40.80 41.23 39.31 39.32 40,000 -1.48(-3.63%)
Oct 04, 2002 40.40 41.23 40.40 40.80 38,900 +0.53(+1.32%)
Oct 03, 2002 41.25 41.80 40.26 40.27 62,700 -1.21(-2.92%)
Oct 02, 2002 41.75 42.50 41.47 41.48 47,600 -1.02(-2.40%)
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.
 
bottom clear