Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 36.22 37.39 36.22 37.17 5,807,765 +0.54(+1.47%)
Jan 30, 2003 37.76 37.88 36.53 36.63 4,369,195 -1.15(-3.05%)
Jan 29, 2003 37.61 37.95 36.71 37.79 5,485,561 +0.19(+0.49%)
Jan 28, 2003 37.32 37.61 36.74 37.60 5,747,797 +0.44(+1.20%)
Jan 27, 2003 37.64 37.64 36.87 37.16 6,439,044 -0.84(-2.21%)
Jan 24, 2003 39.22 39.22 37.64 37.99 7,347,307 -1.22(-3.10%)
Jan 23, 2003 38.87 39.36 38.40 39.21 11,428,173 -0.86(-2.16%)
Jan 22, 2003 40.54 41.18 40.02 40.07 4,586,374 -0.28(-0.70%)
Jan 21, 2003 40.81 40.91 40.15 40.36 3,947,478 -0.24(-0.59%)
Jan 17, 2003 41.52 41.89 40.48 40.60 4,721,058 -1.12(-2.68%)
Jan 16, 2003 41.52 42.14 41.52 41.72 3,977,137 +0.20(+0.49%)
Jan 15, 2003 41.59 41.60 41.17 41.51 4,302,744 +0.05(+0.12%)
Jan 14, 2003 41.03 41.75 40.77 41.46 5,050,879 +0.43(+1.05%)
Jan 13, 2003 41.89 41.95 40.88 41.03 4,535,159 -0.47(-1.13%)
Jan 10, 2003 41.49 41.93 41.06 41.50 3,833,053 +0.02(+0.04%)
Jan 09, 2003 41.40 41.96 40.94 41.48 4,833,699 +0.08(+0.19%)
Jan 08, 2003 41.37 41.82 41.09 41.40 3,916,197 +0.30(+0.72%)
Jan 07, 2003 41.33 42.45 41.01 41.10 5,325,594 -0.84(-2.00%)
Jan 06, 2003 41.33 42.02 41.03 41.94 4,150,557 +0.61(+1.48%)
Jan 03, 2003 40.87 41.46 40.85 41.33 4,676,325 +0.46(+1.13%)
Jan 02, 2003 40.01 40.88 39.77 40.87 5,875,512 +1.69(+4.32%)
Dec 31, 2002 39.03 39.49 38.93 39.18 2,908,096 -0.25(-0.63%)
Dec 30, 2002 38.77 39.53 38.75 39.43 3,068,387 +0.65(+1.69%)
Dec 27, 2002 38.87 39.02 38.59 38.77 3,083,622 -0.65(-1.66%)
Dec 26, 2002 39.86 39.97 39.11 39.43 3,080,057 -0.33(-0.82%)
Dec 24, 2002 39.64 39.98 39.63 39.75 1,563,853 -0.01(-0.03%)
Dec 23, 2002 39.36 40.35 39.25 39.77 3,856,878 +0.74(+1.90%)
Dec 20, 2002 39.11 39.44 38.89 39.03 6,854,764 +0.46(+1.20%)
Dec 19, 2002 38.38 39.28 38.37 38.56 4,827,702 -0.09(-0.22%)
Dec 18, 2002 39.19 39.33 38.35 38.65 4,108,741 -0.81(-2.06%)
Dec 17, 2002 40.01 40.10 39.22 39.46 6,619,756 -0.55(-1.37%)
Dec 16, 2002 39.53 40.37 39.35 40.01 6,247,310 +0.23(+0.59%)
Dec 13, 2002 39.18 40.11 39.18 39.78 3,764,496 +0.23(+0.58%)
Dec 12, 2002 40.63 40.63 39.41 39.55 4,916,681 -1.08(-2.66%)
Dec 11, 2002 40.97 41.01 40.27 40.63 2,865,309 -0.15(-0.38%)
Dec 10, 2002 40.33 40.87 40.33 40.78 3,496,912 +0.46(+1.13%)
Dec 09, 2002 40.28 41.65 40.22 40.33 5,697,230 -0.05(-0.12%)
Dec 06, 2002 40.91 41.25 40.07 40.38 6,737,098 -1.01(-2.43%)
Dec 05, 2002 41.64 42.26 41.13 41.38 5,857,522 -0.26(-0.62%)
Dec 04, 2002 41.48 41.93 40.82 41.64 4,136,618 +0.20(+0.49%)
Dec 03, 2002 41.98 42.26 40.72 41.44 8,507,758 -0.98(-2.31%)
Dec 02, 2002 42.67 43.01 42.30 42.42 7,491,877 +0.28(+0.66%)
Nov 29, 2002 42.17 42.70 41.99 42.14 3,199,019 -0.43(-1.01%)
Nov 27, 2002 41.96 42.68 40.78 42.57 12,991,864 +3.08(+7.81%)
Nov 26, 2002 42.00 42.00 39.47 39.49 15,460,902 -2.50(-5.97%)
Nov 25, 2002 40.81 42.13 40.41 41.99 8,852,490 +1.44(+3.54%)
Nov 22, 2002 39.94 40.75 39.89 40.56 6,914,893 +0.62(+1.54%)
Nov 21, 2002 39.18 40.02 39.13 39.94 7,335,314 +0.89(+2.28%)
Nov 20, 2002 37.98 39.05 37.58 39.05 6,224,782 +1.07(+2.83%)
Nov 19, 2002 37.26 38.49 37.26 37.98 6,490,583 +0.72(+1.94%)
Nov 18, 2002 37.83 37.83 37.08 37.25 5,179,565 -0.57(-1.50%)
Nov 15, 2002 38.22 38.22 37.35 37.82 6,916,514 -0.40(-1.05%)
Nov 14, 2002 37.92 38.25 37.70 38.22 4,404,365 +1.02(+2.75%)
Nov 13, 2002 37.69 38.04 36.60 37.20 6,510,356 -0.68(-1.79%)
Nov 12, 2002 38.74 38.74 37.37 37.88 6,504,846 -0.47(-1.22%)
Nov 11, 2002 38.56 38.87 38.22 38.35 7,479,722 -0.06(-0.14%)
Nov 08, 2002 36.38 38.81 36.38 38.40 9,057,352 +2.02(+5.56%)
Nov 07, 2002 36.71 37.32 36.02 36.38 6,925,266 -0.94(-2.51%)
Nov 06, 2002 36.34 37.52 36.34 37.32 10,875,500 +1.57(+4.38%)
Nov 05, 2002 35.79 36.17 35.51 35.75 5,365,140 -0.04(-0.10%)
Nov 04, 2002 35.48 36.51 34.99 35.79 5,581,509 +0.78(+2.22%)
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.