Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 41.81 42.54 41.81 42.19 145,600 +0.39(+0.93%)
Jan 30, 2003 42.40 42.40 41.80 41.80 172,800 -0.50(-1.18%)
Jan 29, 2003 41.71 42.45 40.80 42.30 260,800 +0.50(+1.20%)
Jan 28, 2003 41.80 42.20 41.42 41.80 413,100 -0.08(-0.19%)
Jan 27, 2003 42.24 42.33 41.50 41.88 232,300 -0.36(-0.85%)
Jan 24, 2003 42.90 42.90 42.20 42.24 180,600 -0.71(-1.65%)
Jan 23, 2003 42.55 43.10 42.49 42.95 206,300 +0.52(+1.23%)
Jan 22, 2003 41.90 42.73 41.74 42.43 298,000 +0.62(+1.48%)
Jan 21, 2003 42.07 42.20 41.70 41.81 245,300 -0.10(-0.24%)
Jan 17, 2003 42.30 42.30 41.76 41.91 123,400 -0.14(-0.33%)
Jan 16, 2003 42.15 42.21 41.75 42.05 160,500 +0.00(+0.00%)
Jan 15, 2003 42.80 42.80 41.85 42.05 162,800 -0.63(-1.48%)
Jan 14, 2003 42.66 42.68 42.12 42.68 142,700 +0.12(+0.28%)
Jan 13, 2003 42.55 42.84 42.35 42.56 227,800 -0.06(-0.14%)
Jan 10, 2003 42.27 42.72 42.17 42.62 387,100 +0.22(+0.52%)
Jan 09, 2003 41.47 42.41 41.45 42.40 181,500 +0.93(+2.24%)
Jan 08, 2003 42.00 42.12 41.35 41.47 203,900 -0.52(-1.24%)
Jan 07, 2003 42.50 42.50 41.92 41.99 201,800 -0.51(-1.20%)
Jan 06, 2003 41.35 42.52 41.35 42.50 261,600 +1.20(+2.91%)
Jan 03, 2003 41.59 41.72 41.21 41.30 103,700 -0.29(-0.70%)
Jan 02, 2003 41.11 41.93 41.09 41.59 247,600 +0.48(+1.17%)
Dec 31, 2002 40.70 41.21 40.42 41.11 169,600 +0.42(+1.03%)
Dec 30, 2002 40.35 40.80 40.11 40.69 173,300 +0.34(+0.84%)
Dec 27, 2002 41.00 41.12 40.25 40.35 240,800 -0.65(-1.59%)
Dec 26, 2002 41.09 41.88 40.92 41.00 153,000 -0.08(-0.19%)
Dec 24, 2002 41.24 41.24 41.04 41.08 41,300 -0.16(-0.39%)
Dec 23, 2002 41.70 42.32 41.15 41.24 196,600 -0.51(-1.22%)
Dec 20, 2002 41.08 42.05 41.06 41.75 309,500 +0.82(+2.00%)
Dec 19, 2002 41.45 41.80 40.87 40.93 152,600 -0.58(-1.40%)
Dec 18, 2002 41.47 41.69 41.23 41.51 250,000 +0.05(+0.12%)
Dec 17, 2002 41.65 41.65 41.30 41.46 202,900 -0.16(-0.38%)
Dec 16, 2002 41.11 41.72 41.06 41.62 190,800 +0.66(+1.61%)
Dec 13, 2002 41.34 41.34 40.61 40.96 218,300 -0.41(-0.99%)
Dec 12, 2002 41.62 41.62 40.98 41.37 285,600 -0.11(-0.27%)
Dec 11, 2002 41.25 42.39 40.84 41.48 490,100 +0.08(+0.19%)
Dec 10, 2002 42.37 42.40 41.25 41.40 494,200 -0.77(-1.83%)
Dec 09, 2002 43.26 43.26 41.95 42.17 188,000 -1.21(-2.79%)
Dec 06, 2002 42.80 43.38 42.42 43.38 201,400 +0.46(+1.07%)
Dec 05, 2002 42.97 43.19 42.72 42.92 236,600 -0.02(-0.05%)
Dec 04, 2002 42.53 43.04 42.11 42.94 281,500 +0.38(+0.89%)
Dec 03, 2002 43.00 43.20 42.06 42.56 301,800 -0.59(-1.37%)
Dec 02, 2002 43.62 44.00 42.81 43.15 192,800 -0.46(-1.05%)
Nov 29, 2002 44.11 44.12 43.44 43.61 108,600 -0.49(-1.11%)
Nov 27, 2002 43.75 44.22 43.71 44.10 408,400 +0.23(+0.52%)
Nov 26, 2002 44.77 44.77 43.71 43.87 163,600 -1.04(-2.32%)
Nov 25, 2002 45.32 45.32 44.51 44.91 153,300 -0.54(-1.19%)
Nov 22, 2002 45.35 45.55 44.80 45.45 142,500 +0.08(+0.18%)
Nov 21, 2002 44.88 45.51 44.75 45.37 209,700 +0.49(+1.09%)
Nov 20, 2002 44.29 45.15 44.05 44.88 161,100 +0.44(+0.99%)
Nov 19, 2002 44.72 45.05 44.34 44.44 271,800 -0.34(-0.76%)
Nov 18, 2002 45.90 46.13 44.78 44.78 200,900 -0.93(-2.03%)
Nov 15, 2002 45.72 46.17 45.20 45.71 211,100 -0.23(-0.50%)
Nov 14, 2002 45.41 45.99 45.29 45.94 136,500 +0.63(+1.39%)
Nov 13, 2002 45.35 45.75 44.91 45.31 155,400 -0.04(-0.09%)
Nov 12, 2002 44.85 45.70 44.85 45.35 224,700 +0.28(+0.62%)
Nov 11, 2002 45.77 45.84 45.02 45.07 126,700 -0.73(-1.59%)
Nov 08, 2002 46.08 46.95 45.59 45.80 122,000 -0.28(-0.61%)
Nov 07, 2002 46.65 46.78 45.96 46.08 199,000 -0.92(-1.96%)
Nov 06, 2002 45.72 47.20 45.56 47.00 406,500 +1.46(+3.21%)
Nov 05, 2002 46.34 46.59 45.08 45.54 311,000 -0.88(-1.90%)
Nov 04, 2002 46.97 47.25 46.16 46.42 427,900 -0.49(-1.04%)
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.