Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 32.86 34.87 32.77 34.06 2,016,600 -0.04(-0.11%)
Jan 30, 2003 35.21 35.26 34.02 34.10 1,453,691 -1.11(-3.16%)
Jan 29, 2003 34.93 35.55 34.31 35.21 1,076,300 -0.03(-0.08%)
Jan 28, 2003 34.93 35.37 34.83 35.24 1,112,500 +0.44(+1.26%)
Jan 27, 2003 34.65 35.54 34.56 34.80 1,731,700 -0.08(-0.23%)
Jan 24, 2003 35.75 35.84 34.80 34.88 1,486,200 -0.96(-2.68%)
Jan 23, 2003 34.32 36.02 34.27 35.84 2,049,000 +1.53(+4.46%)
Jan 22, 2003 34.90 35.47 34.03 34.31 3,019,400 -1.71(-4.75%)
Jan 21, 2003 36.77 36.85 35.91 36.02 868,800 -0.68(-1.85%)
Jan 17, 2003 36.00 36.85 36.00 36.70 776,300 +0.23(+0.63%)
Jan 16, 2003 36.54 37.16 36.34 36.47 867,200 -0.12(-0.33%)
Jan 15, 2003 37.11 37.12 36.43 36.59 846,300 -0.59(-1.59%)
Jan 14, 2003 37.00 37.56 36.88 37.18 1,054,400 +0.22(+0.60%)
Jan 13, 2003 37.07 37.70 36.66 36.96 721,100 +0.02(+0.05%)
Jan 10, 2003 36.64 37.23 36.35 36.94 786,100 +0.00(+0.00%)
Jan 09, 2003 36.31 37.13 36.22 36.94 1,216,700 +0.62(+1.71%)
Jan 08, 2003 36.91 37.00 36.15 36.32 1,082,500 -0.68(-1.84%)
Jan 07, 2003 37.39 37.54 36.87 37.00 1,196,700 -0.44(-1.18%)
Jan 06, 2003 36.45 37.67 36.31 37.44 1,180,700 +1.18(+3.25%)
Jan 03, 2003 36.52 36.71 35.93 36.26 1,178,100 -0.21(-0.58%)
Jan 02, 2003 35.25 36.51 34.84 36.47 1,076,600 +2.05(+5.96%)
Dec 31, 2002 35.05 35.16 34.56 34.42 1,108,100 -0.81(-2.30%)
Dec 30, 2002 35.22 35.39 34.75 35.23 870,400 +0.42(+1.21%)
Dec 27, 2002 35.40 35.50 34.81 34.81 1,130,800 -0.67(-1.89%)
Dec 26, 2002 35.34 36.07 35.05 35.48 977,900 +0.48(+1.37%)
Dec 24, 2002 35.19 35.40 34.92 35.00 620,900 -0.30(-0.85%)
Dec 23, 2002 34.46 35.40 33.63 35.30 1,099,300 +0.08(+0.23%)
Dec 20, 2002 34.46 35.33 33.63 35.22 2,696,000 +0.73(+2.12%)
Dec 19, 2002 34.32 35.24 34.13 34.49 1,554,600 -0.01(-0.03%)
Dec 18, 2002 36.01 36.25 34.35 34.50 2,306,700 -2.02(-5.53%)
Dec 17, 2002 36.86 37.12 36.35 36.52 965,700 -0.32(-0.87%)
Dec 16, 2002 35.88 36.85 35.75 36.84 1,139,000 +1.02(+2.85%)
Dec 13, 2002 36.17 36.31 35.58 35.82 889,600 -0.50(-1.38%)
Dec 12, 2002 36.70 37.00 36.01 36.32 851,700 -0.25(-0.68%)
Dec 11, 2002 36.49 37.05 36.21 36.57 875,300 +0.06(+0.16%)
Dec 10, 2002 36.62 36.72 35.95 36.51 838,200 +0.35(+0.97%)
Dec 09, 2002 37.35 37.50 36.05 36.16 1,102,800 -1.32(-3.52%)
Dec 06, 2002 37.39 37.72 36.60 37.48 1,234,600 +0.14(+0.37%)
Dec 05, 2002 38.89 38.90 37.09 37.34 1,245,400 -1.26(-3.26%)
Dec 04, 2002 39.04 39.48 38.19 38.60 1,537,300 -0.55(-1.40%)
Dec 03, 2002 39.50 39.87 39.11 39.15 1,369,400 -0.88(-2.20%)
Dec 02, 2002 40.70 40.99 39.38 40.03 1,805,900 +1.33(+3.44%)
Nov 29, 2002 38.77 39.00 38.36 38.70 584,700 -0.03(-0.08%)
Nov 27, 2002 38.24 38.98 38.20 38.73 2,227,800 +0.63(+1.65%)
Nov 26, 2002 39.33 39.41 38.09 38.10 1,307,200 -1.58(-3.98%)
Nov 25, 2002 40.09 40.15 38.68 39.68 1,535,500 -0.09(-0.23%)
Nov 22, 2002 39.37 40.03 39.30 39.77 1,825,700 -0.05(-0.13%)
Nov 21, 2002 38.05 39.84 38.04 39.82 2,593,900 +1.83(+4.82%)
Nov 20, 2002 36.68 38.13 36.50 37.99 1,660,600 +1.25(+3.41%)
Nov 19, 2002 36.45 37.28 36.41 36.74 1,230,500 +0.06(+0.16%)
Nov 18, 2002 37.40 37.70 36.54 36.68 750,700 -0.64(-1.71%)
Nov 15, 2002 36.90 37.41 36.19 37.32 1,186,700 +0.07(+0.19%)
Nov 14, 2002 36.02 37.25 36.00 37.25 1,590,800 +1.53(+4.28%)
Nov 13, 2002 35.06 35.96 34.23 35.72 2,007,700 +0.62(+1.77%)
Nov 12, 2002 34.87 35.69 34.67 35.10 1,373,800 +0.60(+1.74%)
Nov 11, 2002 35.29 35.51 34.37 34.50 748,300 -0.79(-2.24%)
Nov 08, 2002 35.57 36.52 34.81 35.29 1,278,000 -0.16(-0.45%)
Nov 07, 2002 37.03 37.18 35.16 35.45 1,582,600 -1.94(-5.19%)
Nov 06, 2002 37.47 37.70 36.12 37.39 1,704,000 +0.14(+0.38%)
Nov 05, 2002 36.80 37.80 36.54 37.25 1,529,200 -0.21(-0.56%)
Nov 04, 2002 36.61 38.23 36.44 37.46 2,524,300 +1.83(+5.14%)
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.