Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 37.00 38.25 37.00 37.87 5,382,700 +0.66(+1.77%)
Jan 30, 2003 38.73 38.73 37.20 37.21 4,605,200 -1.52(-3.92%)
Jan 29, 2003 38.05 39.05 37.76 38.73 4,187,200 +0.00(+0.00%)
Jan 28, 2003 38.60 38.94 37.90 38.73 5,559,900 +0.27(+0.70%)
Jan 27, 2003 39.93 39.93 38.33 38.46 4,085,800 -1.46(-3.66%)
Jan 24, 2003 40.75 40.96 39.80 39.92 2,670,900 -1.04(-2.54%)
Jan 23, 2003 40.78 41.31 40.75 40.96 3,043,100 +0.31(+0.76%)
Jan 22, 2003 41.30 41.64 40.45 40.65 3,154,400 -1.00(-2.40%)
Jan 21, 2003 42.24 42.25 41.35 41.65 2,754,400 -0.51(-1.21%)
Jan 17, 2003 42.00 42.54 41.94 42.16 2,722,800 -0.22(-0.52%)
Jan 16, 2003 42.45 42.85 42.28 42.38 3,206,400 -0.12(-0.28%)
Jan 15, 2003 43.60 43.61 42.45 42.50 5,328,700 -1.50(-3.41%)
Jan 14, 2003 43.81 44.22 43.57 44.00 1,967,300 +0.27(+0.62%)
Jan 13, 2003 44.46 44.58 43.56 43.73 3,356,500 -0.30(-0.68%)
Jan 10, 2003 44.29 44.37 43.40 44.03 3,655,200 -0.26(-0.59%)
Jan 09, 2003 43.80 44.54 43.65 44.29 2,723,100 +0.71(+1.63%)
Jan 08, 2003 44.25 44.59 43.58 43.58 3,497,000 -1.00(-2.24%)
Jan 07, 2003 44.51 45.00 44.15 44.58 2,889,500 -0.13(-0.29%)
Jan 06, 2003 43.40 44.89 43.40 44.71 2,967,600 +1.05(+2.40%)
Jan 03, 2003 43.45 43.73 43.08 43.66 2,514,400 +0.22(+0.51%)
Jan 02, 2003 42.45 43.67 42.16 43.44 2,917,500 +1.04(+2.45%)
Dec 31, 2002 42.03 42.48 41.60 42.40 2,314,800 +0.09(+0.21%)
Dec 30, 2002 42.68 42.81 41.76 42.31 2,753,700 +0.00(+0.00%)
Dec 27, 2002 42.50 42.65 42.12 42.31 2,262,400 -0.29(-0.68%)
Dec 26, 2002 42.60 43.08 42.37 42.60 1,664,600 -0.05(-0.12%)
Dec 24, 2002 42.65 42.88 42.50 42.65 611,900 -0.10(-0.23%)
Dec 23, 2002 42.89 43.02 42.45 42.75 2,429,200 -0.21(-0.49%)
Dec 20, 2002 42.88 43.31 42.63 42.96 4,529,400 +0.43(+1.01%)
Dec 19, 2002 43.35 43.42 42.28 42.53 4,142,100 -0.98(-2.25%)
Dec 18, 2002 43.30 43.70 43.12 43.51 3,922,100 -0.57(-1.29%)
Dec 17, 2002 44.60 44.60 44.08 44.08 3,162,300 -0.25(-0.56%)
Dec 16, 2002 42.61 44.33 42.60 44.33 2,773,100 +1.77(+4.16%)
Dec 13, 2002 43.13 43.48 42.54 42.56 2,826,600 -0.50(-1.16%)
Dec 12, 2002 43.55 43.75 42.72 43.06 2,880,100 -0.69(-1.58%)
Dec 11, 2002 43.00 44.09 42.63 43.75 3,327,600 +0.75(+1.74%)
Dec 10, 2002 42.70 43.09 42.27 43.00 1,879,600 +0.48(+1.13%)
Dec 09, 2002 43.32 43.46 42.51 42.52 2,062,400 -1.28(-2.92%)
Dec 06, 2002 43.12 44.00 42.41 43.80 2,057,200 +0.69(+1.60%)
Dec 05, 2002 43.80 43.93 43.08 43.11 1,959,000 -0.79(-1.80%)
Dec 04, 2002 43.90 44.26 43.10 43.90 2,695,000 -0.38(-0.86%)
Dec 03, 2002 43.95 44.36 43.66 44.28 2,496,400 +0.28(+0.64%)
Dec 02, 2002 44.63 45.30 43.42 44.00 2,749,600 -0.62(-1.39%)
Nov 29, 2002 44.70 45.00 44.60 44.62 1,636,100 -0.03(-0.07%)
Nov 27, 2002 42.95 44.65 42.90 44.65 2,436,200 +1.65(+3.84%)
Nov 26, 2002 43.20 43.41 42.65 43.00 2,303,900 -0.70(-1.60%)
Nov 25, 2002 43.15 43.82 42.91 43.70 2,471,000 +0.60(+1.39%)
Nov 22, 2002 44.05 44.49 43.09 43.10 3,342,100 -1.06(-2.40%)
Nov 21, 2002 42.11 44.20 42.04 44.16 4,023,800 +1.54(+3.61%)
Nov 20, 2002 41.87 42.88 41.61 42.62 2,324,400 +0.39(+0.92%)
Nov 19, 2002 42.10 42.65 41.62 42.23 2,065,500 +0.23(+0.55%)
Nov 18, 2002 43.10 43.12 41.81 42.00 2,310,300 -0.63(-1.48%)
Nov 15, 2002 42.80 43.15 42.37 42.63 2,828,000 -0.15(-0.35%)
Nov 14, 2002 42.25 42.98 42.25 42.78 2,426,200 +1.02(+2.44%)
Nov 13, 2002 41.74 42.54 41.26 41.76 4,968,800 -0.32(-0.76%)
Nov 12, 2002 41.44 42.75 41.23 42.08 2,491,900 +0.89(+2.16%)
Nov 11, 2002 42.10 42.21 41.13 41.19 1,540,600 -1.14(-2.69%)
Nov 08, 2002 42.97 43.58 42.05 42.33 2,327,200 -0.64(-1.49%)
Nov 07, 2002 43.25 43.27 42.30 42.97 2,410,200 -0.43(-0.99%)
Nov 06, 2002 42.87 43.48 42.32 43.40 3,091,000 +0.85(+2.00%)
Nov 05, 2002 41.79 42.90 41.51 42.55 3,095,000 +0.87(+2.09%)
Nov 04, 2002 42.70 42.85 41.37 41.68 2,706,600 -0.23(-0.55%)
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.