Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 36.35 37.64 36.00 37.10 624,300 +0.42(+1.15%)
Jan 30, 2003 37.34 37.34 36.14 36.68 7,870,000 -0.58(-1.56%)
Jan 29, 2003 37.50 37.50 36.70 37.26 828,600 -0.28(-0.75%)
Jan 28, 2003 38.25 38.30 37.20 37.54 637,000 +0.19(+0.51%)
Jan 27, 2003 38.48 38.90 37.13 37.35 623,400 -1.13(-2.94%)
Jan 24, 2003 39.30 39.30 38.21 38.48 608,100 -0.72(-1.84%)
Jan 23, 2003 38.50 39.36 37.61 39.20 706,500 +1.32(+3.48%)
Jan 22, 2003 37.70 38.08 37.30 37.88 706,800 -0.29(-0.76%)
Jan 21, 2003 39.00 39.14 38.10 38.17 559,600 -0.99(-2.53%)
Jan 17, 2003 40.00 40.10 38.87 39.16 690,000 -0.96(-2.39%)
Jan 16, 2003 40.65 41.20 39.87 40.12 747,200 -0.81(-1.98%)
Jan 15, 2003 41.14 41.40 40.25 40.93 802,500 -0.13(-0.32%)
Jan 14, 2003 40.25 41.13 40.15 41.06 1,023,700 +0.74(+1.84%)
Jan 13, 2003 40.00 40.60 39.85 40.32 1,334,500 +0.32(+0.80%)
Jan 10, 2003 38.55 40.08 38.55 40.00 1,575,500 +1.88(+4.93%)
Jan 09, 2003 36.80 38.21 36.80 38.12 629,200 +0.65(+1.73%)
Jan 08, 2003 38.50 38.50 37.46 37.47 405,500 -1.02(-2.65%)
Jan 07, 2003 38.50 38.97 37.80 38.49 760,500 -0.26(-0.67%)
Jan 06, 2003 38.15 39.22 38.15 38.75 606,400 +0.82(+2.16%)
Jan 03, 2003 38.57 38.57 37.65 37.93 644,000 -0.64(-1.66%)
Jan 02, 2003 37.80 38.74 37.52 38.57 707,300 +1.12(+2.99%)
Dec 31, 2002 36.95 37.98 36.90 37.45 660,400 +0.66(+1.79%)
Dec 30, 2002 36.95 37.49 36.41 36.79 460,000 -0.03(-0.08%)
Dec 27, 2002 36.95 37.40 36.71 36.82 443,700 -0.13(-0.35%)
Dec 26, 2002 37.00 37.45 36.85 36.95 481,400 +0.30(+0.82%)
Dec 24, 2002 36.95 37.45 36.51 36.65 229,900 +0.15(+0.41%)
Dec 23, 2002 37.30 37.69 36.10 36.50 914,500 -0.76(-2.04%)
Dec 20, 2002 37.50 38.02 36.53 37.26 1,490,600 +0.26(+0.70%)
Dec 19, 2002 37.90 38.65 36.85 37.00 1,360,800 -1.30(-3.39%)
Dec 18, 2002 38.90 39.09 38.01 38.30 1,449,900 -0.56(-1.44%)
Dec 17, 2002 38.00 39.29 37.60 38.86 1,741,100 +0.96(+2.53%)
Dec 16, 2002 37.75 38.45 37.44 37.90 1,995,400 +0.72(+1.94%)
Dec 13, 2002 41.66 41.66 35.90 37.18 6,267,000 -4.47(-10.73%)
Dec 12, 2002 42.00 42.73 41.61 41.65 2,215,300 -1.94(-4.45%)
Dec 11, 2002 44.70 44.70 42.90 43.59 1,284,300 -1.08(-2.42%)
Dec 10, 2002 44.87 45.08 44.05 44.67 593,400 -0.18(-0.40%)
Dec 09, 2002 46.00 46.01 44.72 44.85 666,800 -1.54(-3.32%)
Dec 06, 2002 45.80 47.04 45.37 46.39 759,100 -0.03(-0.06%)
Dec 05, 2002 46.74 46.99 46.20 46.42 363,600 -0.16(-0.34%)
Dec 04, 2002 46.25 47.50 46.05 46.58 832,600 -0.31(-0.66%)
Dec 03, 2002 48.16 48.17 46.79 46.89 754,500 -1.36(-2.82%)
Dec 02, 2002 48.50 49.39 48.10 48.25 1,155,700 +1.05(+2.22%)
Nov 29, 2002 47.20 48.09 47.20 47.20 409,900 +0.53(+1.14%)
Nov 27, 2002 45.85 47.16 45.85 46.67 749,500 +0.66(+1.43%)
Nov 26, 2002 46.20 46.92 45.90 46.01 1,034,700 -0.20(-0.43%)
Nov 25, 2002 46.55 46.79 46.10 46.21 1,379,400 -0.37(-0.79%)
Nov 22, 2002 44.50 46.80 44.10 46.58 1,285,300 +1.99(+4.46%)
Nov 21, 2002 43.20 44.90 43.06 44.59 1,275,900 +1.45(+3.36%)
Nov 20, 2002 43.45 43.45 42.90 43.14 867,000 -0.36(-0.83%)
Nov 19, 2002 43.79 44.29 43.31 43.50 530,000 -0.50(-1.14%)
Nov 18, 2002 43.94 44.95 43.60 44.00 838,700 +0.31(+0.71%)
Nov 15, 2002 44.59 44.95 43.32 43.69 888,100 -0.83(-1.86%)
Nov 14, 2002 43.95 44.87 43.63 44.52 790,100 +1.27(+2.94%)
Nov 13, 2002 42.65 44.03 42.60 43.25 904,000 -0.14(-0.32%)
Nov 12, 2002 43.05 44.12 42.64 43.39 566,500 +0.34(+0.79%)
Nov 11, 2002 44.69 44.69 42.58 43.05 665,400 -1.65(-3.69%)
Nov 08, 2002 45.50 46.25 44.36 44.70 836,500 -1.31(-2.85%)
Nov 07, 2002 46.10 46.22 45.05 46.01 1,369,500 -0.05(-0.11%)
Nov 06, 2002 44.20 46.14 44.10 46.06 1,572,000 +2.06(+4.68%)
Nov 05, 2002 44.00 44.28 43.32 44.00 1,419,300 +0.60(+1.38%)
Nov 04, 2002 43.50 44.85 43.30 43.40 2,152,300 +0.58(+1.35%)
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.