Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 32.86 33.50 32.61 33.48 1,206,999 +0.63(+1.90%)
Feb 27, 2003 33.18 33.18 32.59 32.86 1,040,981 -0.09(-0.28%)
Feb 26, 2003 33.09 33.13 32.63 32.95 510,875 -0.35(-1.05%)
Feb 25, 2003 32.86 33.30 32.37 33.30 891,152 -0.19(-0.58%)
Feb 24, 2003 34.66 34.66 33.38 33.49 610,725 -1.16(-3.35%)
Feb 21, 2003 33.78 34.70 33.55 34.65 856,927 +0.81(+2.39%)
Feb 20, 2003 33.85 34.15 33.59 33.84 618,765 -0.02(-0.05%)
Feb 19, 2003 33.59 33.93 33.04 33.86 969,706 +0.38(+1.13%)
Feb 18, 2003 33.12 33.69 33.12 33.48 1,078,357 +0.35(+1.06%)
Feb 14, 2003 32.90 33.13 32.33 33.13 1,108,996 +0.23(+0.70%)
Feb 13, 2003 33.36 33.55 32.46 32.90 962,753 -0.55(-1.65%)
Feb 12, 2003 34.74 34.74 32.77 33.46 3,201,390 -1.47(-4.22%)
Feb 11, 2003 34.97 35.51 34.40 34.93 1,046,414 +0.64(+1.85%)
Feb 10, 2003 34.15 34.38 33.77 34.29 937,980 +0.15(+0.43%)
Feb 07, 2003 34.10 34.47 33.58 34.15 1,108,562 +0.28(+0.82%)
Feb 06, 2003 33.59 33.87 32.52 33.87 1,637,038 +0.39(+1.15%)
Feb 05, 2003 33.72 34.03 32.95 33.48 781,089 -0.24(-0.71%)
Feb 04, 2003 33.55 34.04 33.06 33.72 415,805 -0.23(-0.68%)
Feb 03, 2003 34.18 34.39 33.13 33.95 658,531 -0.19(-0.57%)
Jan 31, 2003 33.46 34.64 33.13 34.15 678,305 +0.39(+1.14%)
Jan 30, 2003 34.37 34.37 33.26 33.76 8,550,803 -0.53(-1.56%)
Jan 29, 2003 34.51 34.51 33.78 34.29 900,279 -0.26(-0.75%)
Jan 28, 2003 35.20 35.25 34.24 34.55 692,104 +0.17(+0.51%)
Jan 27, 2003 35.42 35.80 34.17 34.38 677,327 -1.04(-2.94%)
Jan 24, 2003 36.17 36.17 35.17 35.42 660,704 -0.66(-1.84%)
Jan 23, 2003 35.43 36.23 34.62 36.08 767,616 +1.21(+3.48%)
Jan 22, 2003 34.70 35.05 34.33 34.86 767,942 -0.27(-0.76%)
Jan 21, 2003 35.89 36.02 35.07 35.13 608,008 -0.91(-2.53%)
Jan 17, 2003 36.82 36.91 35.78 36.04 749,689 -0.88(-2.39%)
Jan 16, 2003 37.41 37.92 36.70 36.93 811,837 -0.75(-1.98%)
Jan 15, 2003 37.86 38.10 37.05 37.67 871,921 -0.12(-0.32%)
Jan 14, 2003 37.05 37.86 36.95 37.79 1,112,256 +0.68(+1.84%)
Jan 13, 2003 36.82 37.37 36.68 37.11 1,449,942 +0.29(+0.80%)
Jan 10, 2003 35.48 36.89 35.48 36.82 1,711,790 +1.73(+4.93%)
Jan 09, 2003 33.87 35.17 33.87 35.08 683,629 +0.60(+1.73%)
Jan 08, 2003 35.43 35.43 34.48 34.49 440,578 -0.94(-2.65%)
Jan 07, 2003 35.43 35.87 34.79 35.43 826,287 -0.24(-0.67%)
Jan 06, 2003 35.11 36.10 35.11 35.66 658,857 +0.75(+2.16%)
Jan 03, 2003 35.50 35.50 34.65 34.91 699,709 -0.59(-1.66%)
Jan 02, 2003 34.79 35.66 34.53 35.50 768,485 +1.03(+2.99%)
Dec 31, 2002 34.01 34.96 33.96 34.47 717,528 +0.61(+1.79%)
Dec 30, 2002 34.01 34.51 33.51 33.86 499,792 -0.03(-0.08%)
Dec 27, 2002 34.01 34.42 33.79 33.89 482,082 -0.12(-0.35%)
Dec 26, 2002 34.05 34.47 33.92 34.01 523,044 +0.28(+0.82%)
Dec 24, 2002 34.01 34.47 33.60 33.73 249,787 +0.14(+0.41%)
Dec 23, 2002 34.33 34.69 33.23 33.59 993,609 -0.70(-2.04%)
Dec 20, 2002 34.51 34.99 33.62 34.29 1,619,546 +0.24(+0.70%)
Dec 19, 2002 34.88 35.57 33.92 34.05 1,478,517 -1.20(-3.39%)
Dec 18, 2002 35.80 35.98 34.98 35.25 1,575,325 -0.52(-1.44%)
Dec 17, 2002 34.97 36.16 34.61 35.77 1,891,715 +0.88(+2.53%)
Dec 16, 2002 34.74 35.39 34.46 34.88 2,168,014 +0.66(+1.94%)
Dec 13, 2002 38.34 38.34 33.04 34.22 6,809,134 -4.11(-10.73%)
Dec 12, 2002 38.66 39.33 38.30 38.33 2,406,937 -1.79(-4.45%)
Dec 11, 2002 41.14 41.14 39.48 40.12 1,395,399 -0.99(-2.42%)
Dec 10, 2002 41.30 41.49 40.54 41.11 644,732 -0.17(-0.40%)
Dec 09, 2002 42.34 42.35 41.16 41.28 724,482 -1.42(-3.32%)
Dec 06, 2002 42.15 43.29 41.76 42.70 824,766 -0.03(-0.06%)
Dec 05, 2002 43.02 43.25 42.52 42.72 395,053 -0.15(-0.34%)
Dec 04, 2002 42.57 43.72 42.38 42.87 904,625 -0.29(-0.66%)
Dec 03, 2002 44.33 44.33 43.06 43.16 819,768 -1.25(-2.82%)
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.