Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 29.55 30.57 29.50 30.26 1,639,200 +0.52(+1.75%)
Jan 30, 2003 30.07 30.97 29.74 29.74 2,147,000 -0.32(-1.06%)
Jan 29, 2003 29.26 30.16 28.70 30.06 2,140,000 +0.81(+2.77%)
Jan 28, 2003 28.77 29.70 28.70 29.25 1,743,500 +0.72(+2.52%)
Jan 27, 2003 29.55 29.77 28.32 28.53 1,789,200 -1.41(-4.71%)
Jan 24, 2003 30.80 31.00 29.60 29.94 1,805,300 -0.89(-2.89%)
Jan 23, 2003 30.31 30.95 30.05 30.83 1,743,000 +0.53(+1.75%)
Jan 22, 2003 29.87 30.57 28.90 30.30 2,975,100 +0.44(+1.47%)
Jan 21, 2003 31.00 31.00 29.80 29.86 1,472,000 -1.13(-3.65%)
Jan 17, 2003 31.10 31.27 30.62 30.99 1,675,900 -0.36(-1.15%)
Jan 16, 2003 30.38 31.39 30.32 31.35 3,316,900 +1.21(+4.01%)
Jan 15, 2003 30.15 30.40 29.86 30.14 4,292,400 +0.32(+1.07%)
Jan 14, 2003 29.95 30.50 29.55 29.82 2,270,000 -0.45(-1.49%)
Jan 13, 2003 30.44 30.45 29.75 30.27 2,025,700 -0.36(-1.18%)
Jan 10, 2003 30.51 31.08 30.27 30.63 1,787,400 -0.32(-1.03%)
Jan 09, 2003 30.61 31.05 30.48 30.95 2,618,500 +0.60(+1.98%)
Jan 08, 2003 30.20 30.88 29.98 30.35 2,233,800 -0.22(-0.72%)
Jan 07, 2003 32.03 32.03 30.19 30.57 2,753,500 -1.45(-4.53%)
Jan 06, 2003 32.48 32.55 32.00 32.02 1,954,400 -0.53(-1.63%)
Jan 03, 2003 33.30 33.59 32.54 32.55 1,476,000 -0.83(-2.49%)
Jan 02, 2003 32.70 33.50 32.45 33.38 1,769,700 +1.19(+3.70%)
Dec 31, 2002 32.00 32.22 31.58 32.19 1,067,500 +0.20(+0.63%)
Dec 30, 2002 32.60 32.88 31.90 31.99 1,372,100 -0.23(-0.71%)
Dec 27, 2002 33.01 33.32 32.15 32.22 1,079,600 -0.79(-2.39%)
Dec 26, 2002 33.45 33.87 32.91 33.01 687,100 -0.49(-1.46%)
Dec 24, 2002 33.95 33.98 33.37 33.50 434,100 -0.41(-1.21%)
Dec 23, 2002 33.40 33.97 32.90 33.91 1,457,600 +0.31(+0.92%)
Dec 20, 2002 32.50 33.60 32.03 33.60 2,483,500 +1.59(+4.97%)
Dec 19, 2002 32.45 32.95 32.00 32.01 2,272,200 -0.44(-1.36%)
Dec 18, 2002 32.50 32.87 31.89 32.45 1,774,800 -0.05(-0.15%)
Dec 17, 2002 33.46 33.46 32.36 32.50 1,451,700 -0.95(-2.84%)
Dec 16, 2002 33.00 33.45 32.87 33.45 2,293,800 +0.59(+1.80%)
Dec 13, 2002 33.11 33.46 32.67 32.86 1,968,500 -0.42(-1.26%)
Dec 12, 2002 32.67 33.46 32.45 33.28 2,897,600 +0.72(+2.21%)
Dec 11, 2002 32.62 33.14 31.96 32.56 1,965,800 -0.05(-0.15%)
Dec 10, 2002 32.35 32.92 31.85 32.61 1,803,500 +0.11(+0.34%)
Dec 09, 2002 33.27 33.72 32.41 32.50 1,626,600 -0.72(-2.17%)
Dec 06, 2002 32.16 33.42 31.81 33.22 1,546,800 +1.06(+3.30%)
Dec 05, 2002 32.80 33.22 32.12 32.16 2,223,600 -0.63(-1.92%)
Dec 04, 2002 32.81 33.10 32.50 32.79 1,438,300 -0.91(-2.70%)
Dec 03, 2002 33.90 34.37 33.35 33.70 2,132,400 -0.17(-0.50%)
Dec 02, 2002 32.94 34.00 32.67 33.87 1,619,700 +1.13(+3.45%)
Nov 29, 2002 32.37 32.85 32.11 32.74 978,800 +0.95(+2.99%)
Nov 27, 2002 31.56 31.87 31.16 31.79 1,064,900 +0.73(+2.35%)
Nov 26, 2002 31.15 31.75 31.05 31.06 1,360,800 -0.71(-2.23%)
Nov 25, 2002 31.80 31.93 31.20 31.77 1,727,800 +0.28(+0.89%)
Nov 22, 2002 31.90 31.90 30.96 31.49 1,500,900 -0.33(-1.04%)
Nov 21, 2002 31.13 32.24 31.13 31.82 1,364,900 +0.70(+2.25%)
Nov 20, 2002 30.00 31.35 30.00 31.12 1,389,000 +1.17(+3.91%)
Nov 19, 2002 30.26 30.64 29.89 29.95 994,200 -0.30(-0.99%)
Nov 18, 2002 30.64 30.70 29.76 30.25 1,166,900 -0.09(-0.30%)
Nov 15, 2002 30.29 30.49 29.61 30.34 1,460,000 +0.06(+0.20%)
Nov 14, 2002 29.55 30.32 29.40 30.28 1,984,100 +0.95(+3.24%)
Nov 13, 2002 30.25 30.80 29.00 29.33 2,295,500 -0.93(-3.07%)
Nov 12, 2002 30.70 30.75 30.04 30.26 1,185,700 +0.02(+0.07%)
Nov 11, 2002 30.79 31.19 30.22 30.24 1,485,700 -0.51(-1.66%)
Nov 08, 2002 30.52 31.15 30.50 30.75 1,576,300 +0.24(+0.79%)
Nov 07, 2002 31.80 31.95 30.50 30.51 1,810,300 -1.19(-3.75%)
Nov 06, 2002 31.13 31.85 30.84 31.70 3,297,300 +1.01(+3.29%)
Nov 05, 2002 29.91 30.70 29.35 30.69 2,608,600 +0.78(+2.61%)
Nov 04, 2002 30.80 30.85 29.74 29.91 2,423,500 -0.54(-1.77%)
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.