Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 29.78 30.18 29.38 30.11 6,934,597 +0.20(+0.67%)
Jan 30, 2003 30.65 30.88 29.65 29.91 5,656,654 -0.09(-0.31%)
Jan 29, 2003 29.99 30.27 29.73 30.00 6,366,584 -0.41(-1.34%)
Jan 28, 2003 30.19 30.71 30.12 30.41 4,704,284 +0.22(+0.74%)
Jan 27, 2003 30.76 30.82 29.78 30.19 7,154,254 -0.72(-2.33%)
Jan 24, 2003 31.77 31.96 30.53 30.91 4,650,022 -0.86(-2.71%)
Jan 23, 2003 31.05 31.91 30.26 31.77 6,918,075 +1.00(+3.25%)
Jan 22, 2003 31.20 31.37 30.58 30.77 5,386,735 -0.45(-1.46%)
Jan 21, 2003 32.49 32.49 31.22 31.22 5,530,390 -1.32(-4.06%)
Jan 17, 2003 33.04 33.06 32.35 32.54 4,916,811 -0.49(-1.50%)
Jan 16, 2003 33.49 33.65 32.77 33.04 6,116,665 -0.45(-1.36%)
Jan 15, 2003 33.12 33.78 32.53 33.49 6,544,849 +0.52(+1.57%)
Jan 14, 2003 32.95 33.63 32.52 32.98 4,539,411 -0.14(-0.43%)
Jan 13, 2003 33.46 33.75 32.60 33.12 5,941,878 -0.33(-1.00%)
Jan 10, 2003 32.98 33.78 32.31 33.45 10,363,721 +0.48(+1.45%)
Jan 09, 2003 31.34 33.06 31.18 32.98 15,888,373 +2.56(+8.41%)
Jan 08, 2003 30.73 31.46 30.30 30.42 9,117,431 -0.37(-1.21%)
Jan 07, 2003 32.00 32.43 30.52 30.79 11,251,742 -1.21(-3.79%)
Jan 06, 2003 32.40 32.53 31.52 32.00 6,152,144 -0.40(-1.22%)
Jan 03, 2003 33.69 33.69 32.23 32.40 6,038,576 -1.29(-3.82%)
Jan 02, 2003 32.29 33.77 32.29 33.69 7,858,793 +1.52(+4.72%)
Dec 31, 2002 32.47 32.53 31.68 32.17 4,028,616 -0.30(-0.94%)
Dec 30, 2002 31.32 32.58 31.11 32.48 4,379,233 +1.01(+3.20%)
Dec 27, 2002 31.41 31.76 31.28 31.47 2,242,661 -0.08(-0.26%)
Dec 26, 2002 31.35 32.01 31.16 31.55 3,939,570 +0.20(+0.64%)
Dec 24, 2002 31.05 31.49 30.76 31.35 3,338,165 -0.18(-0.57%)
Dec 23, 2002 32.26 32.34 30.65 31.53 7,896,185 -1.10(-3.38%)
Dec 20, 2002 32.46 32.80 32.11 32.63 8,346,804 +0.17(+0.51%)
Dec 19, 2002 33.79 34.02 32.40 32.46 7,383,825 -1.32(-3.91%)
Dec 18, 2002 33.84 34.10 33.18 33.79 5,985,357 -0.28(-0.81%)
Dec 17, 2002 34.99 34.99 33.93 34.06 5,640,654 -1.07(-3.04%)
Dec 16, 2002 34.40 35.25 33.87 35.13 5,544,304 +0.74(+2.16%)
Dec 13, 2002 35.51 35.82 34.24 34.39 5,358,560 -1.60(-4.46%)
Dec 12, 2002 35.94 36.40 35.37 35.99 4,637,500 +0.63(+1.79%)
Dec 11, 2002 35.30 35.61 34.73 35.36 3,636,085 +0.06(+0.18%)
Dec 10, 2002 34.53 35.43 34.24 35.30 5,288,993 +0.80(+2.32%)
Dec 09, 2002 35.59 35.59 34.36 34.50 5,417,170 -1.08(-3.04%)
Dec 06, 2002 35.14 36.40 34.80 35.58 4,639,239 -0.19(-0.53%)
Dec 05, 2002 34.13 36.28 33.77 35.77 16,022,289 +0.24(+0.66%)
Dec 04, 2002 36.86 36.86 35.07 35.53 17,032,922 -1.67(-4.48%)
Dec 03, 2002 38.32 38.44 37.14 37.20 6,110,230 -1.00(-2.62%)
Dec 02, 2002 40.39 41.08 38.16 38.20 9,394,307 -1.18(-3.01%)
Nov 29, 2002 40.16 40.16 39.39 39.39 2,230,139 -0.78(-1.93%)
Nov 27, 2002 38.52 40.21 38.12 40.16 5,831,789 +1.85(+4.83%)
Nov 26, 2002 38.09 38.87 38.01 38.31 3,372,774 -0.29(-0.76%)
Nov 25, 2002 37.64 38.69 37.43 38.60 4,534,715 +0.97(+2.58%)
Nov 22, 2002 37.60 38.61 37.46 37.63 4,749,850 -0.60(-1.58%)
Nov 21, 2002 37.60 38.24 37.12 38.24 4,250,186 +0.63(+1.68%)
Nov 20, 2002 36.02 37.60 35.99 37.60 5,193,339 +1.81(+5.06%)
Nov 19, 2002 37.13 37.13 35.51 35.79 5,957,705 -1.33(-3.59%)
Nov 18, 2002 38.47 38.47 37.12 37.13 6,737,549 -1.34(-3.48%)
Nov 15, 2002 36.63 38.47 36.54 38.47 8,194,105 +1.83(+5.01%)
Nov 14, 2002 35.79 36.91 35.37 36.63 5,019,596 +1.62(+4.61%)
Nov 13, 2002 35.11 35.30 33.88 35.02 4,802,025 -0.09(-0.26%)
Nov 12, 2002 34.84 35.62 34.44 35.11 3,555,387 +0.43(+1.24%)
Nov 11, 2002 34.67 35.13 33.84 34.68 3,407,732 +0.15(+0.43%)
Nov 08, 2002 35.65 35.96 34.33 34.53 5,759,091 -1.12(-3.15%)
Nov 07, 2002 35.07 35.94 34.64 35.65 12,701,515 +1.18(+3.44%)
Nov 06, 2002 33.82 34.46 33.53 34.46 5,782,570 +0.76(+2.25%)
Nov 05, 2002 33.21 34.21 33.12 33.71 3,659,738 +0.36(+1.09%)
Nov 04, 2002 35.08 35.08 33.21 33.34 8,476,894 -1.73(-4.93%)
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.