Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 37.60 38.24 37.58 38.11 4,603,900 -0.26(-0.68%)
Feb 27, 2003 38.47 38.75 38.14 38.37 3,744,300 -0.42(-1.08%)
Feb 26, 2003 38.47 39.59 38.40 38.79 3,442,200 -0.81(-2.05%)
Feb 25, 2003 39.50 39.99 39.20 39.60 5,034,500 -0.20(-0.50%)
Feb 24, 2003 39.70 40.09 39.64 39.80 2,428,200 -0.17(-0.43%)
Feb 21, 2003 38.83 40.00 38.83 39.97 4,442,100 +1.49(+3.87%)
Feb 20, 2003 38.92 39.10 38.48 38.48 2,219,900 +0.02(+0.05%)
Feb 19, 2003 38.33 38.89 38.07 38.46 2,931,000 -0.42(-1.08%)
Feb 18, 2003 38.70 39.19 38.65 38.88 2,685,400 +0.33(+0.86%)
Feb 14, 2003 38.10 38.79 38.00 38.55 2,692,400 +0.50(+1.31%)
Feb 13, 2003 37.68 38.20 37.40 38.05 4,791,500 +0.35(+0.93%)
Feb 12, 2003 38.11 38.11 37.40 37.70 3,653,100 -0.40(-1.05%)
Feb 11, 2003 38.45 38.60 38.10 38.10 3,292,100 +0.14(+0.37%)
Feb 10, 2003 37.68 38.00 37.43 37.96 3,902,400 +0.28(+0.74%)
Feb 07, 2003 37.70 37.79 37.32 37.68 3,409,200 +0.01(+0.03%)
Feb 06, 2003 38.72 38.72 37.41 37.67 3,625,400 -1.04(-2.69%)
Feb 05, 2003 39.15 39.27 38.67 38.71 2,778,000 -0.13(-0.33%)
Feb 04, 2003 38.75 39.05 38.49 38.84 3,389,400 +0.03(+0.08%)
Feb 03, 2003 39.01 39.09 38.50 38.81 2,764,400 -0.20(-0.51%)
Jan 31, 2003 37.51 39.05 37.30 39.01 6,659,400 +1.50(+4.00%)
Jan 30, 2003 38.28 38.28 37.35 37.51 4,873,400 -0.79(-2.06%)
Jan 29, 2003 36.65 38.40 36.55 38.30 7,865,900 +1.81(+4.96%)
Jan 28, 2003 35.49 36.60 35.45 36.49 6,347,000 +1.12(+3.17%)
Jan 27, 2003 34.93 35.84 34.67 35.37 5,693,100 -0.63(-1.75%)
Jan 24, 2003 36.76 36.76 35.77 36.00 4,646,100 -0.75(-2.04%)
Jan 23, 2003 37.08 37.10 36.54 36.75 4,806,400 -0.32(-0.86%)
Jan 22, 2003 36.80 37.53 36.74 37.07 3,669,400 -0.43(-1.15%)
Jan 21, 2003 37.74 37.90 37.50 37.50 4,156,100 -1.52(-3.90%)
Jan 17, 2003 39.46 39.50 39.00 39.02 1,888,700 -0.43(-1.09%)
Jan 16, 2003 39.31 39.60 39.20 39.45 2,362,700 +0.32(+0.82%)
Jan 15, 2003 39.35 39.50 38.95 39.13 2,517,100 -0.52(-1.31%)
Jan 14, 2003 39.50 39.69 39.30 39.65 2,537,300 -0.52(-1.29%)
Jan 13, 2003 40.35 40.45 39.90 40.17 2,221,000 -0.44(-1.08%)
Jan 10, 2003 40.60 40.99 40.36 40.61 1,762,500 -0.14(-0.34%)
Jan 09, 2003 39.97 40.80 39.89 40.75 2,916,600 +0.60(+1.49%)
Jan 08, 2003 40.00 40.30 39.98 40.15 2,299,600 -0.32(-0.79%)
Jan 07, 2003 41.05 41.11 40.35 40.47 3,503,100 -1.41(-3.37%)
Jan 06, 2003 40.80 41.94 40.66 41.88 4,036,400 +0.74(+1.80%)
Jan 03, 2003 41.00 41.25 40.85 41.14 1,636,200 -0.16(-0.39%)
Jan 02, 2003 40.85 41.31 40.75 41.30 1,884,300 +0.65(+1.60%)
Dec 31, 2002 40.80 40.85 40.31 40.65 2,442,000 +0.15(+0.37%)
Dec 30, 2002 40.80 40.86 40.21 40.50 2,143,200 +0.80(+2.02%)
Dec 27, 2002 40.17 40.30 39.65 39.70 2,154,700 -0.53(-1.32%)
Dec 26, 2002 40.06 40.55 40.05 40.23 907,700 +0.18(+0.45%)
Dec 24, 2002 40.60 40.62 40.05 40.05 926,300 -0.40(-0.99%)
Dec 23, 2002 40.63 40.71 40.25 40.45 1,854,600 +0.31(+0.77%)
Dec 20, 2002 39.85 40.29 39.62 40.14 2,092,200 +0.24(+0.60%)
Dec 19, 2002 39.60 39.97 39.49 39.90 2,272,200 +0.15(+0.38%)
Dec 18, 2002 40.16 40.16 39.46 39.75 2,398,300 -0.40(-1.00%)
Dec 17, 2002 41.18 41.30 40.10 40.15 3,161,200 -0.60(-1.47%)
Dec 16, 2002 40.00 40.80 39.96 40.75 3,949,100 +1.48(+3.77%)
Dec 13, 2002 39.06 39.38 38.92 39.27 2,657,300 -0.22(-0.56%)
Dec 12, 2002 39.21 39.73 39.00 39.49 2,980,900 +0.10(+0.25%)
Dec 11, 2002 39.49 39.77 39.29 39.39 2,166,000 -0.21(-0.53%)
Dec 10, 2002 39.20 39.69 38.84 39.60 2,202,800 +0.65(+1.67%)
Dec 09, 2002 39.25 39.59 38.90 38.95 2,713,700 -0.58(-1.47%)
Dec 06, 2002 38.56 39.60 38.50 39.53 2,912,600 +0.06(+0.15%)
Dec 05, 2002 39.70 39.70 39.20 39.47 2,687,400 +0.39(+1.00%)
Dec 04, 2002 39.30 39.30 38.70 39.08 2,698,900 -0.22(-0.56%)
Dec 03, 2002 39.12 39.60 38.86 39.30 3,566,000 +0.55(+1.42%)
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.