Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 31.07 31.48 30.65 31.41 6,647,858 +0.21(+0.67%)
Jan 30, 2003 31.97 32.21 30.93 31.20 5,422,757 -0.10(-0.31%)
Jan 29, 2003 31.28 31.58 31.02 31.30 6,103,331 -0.43(-1.34%)
Jan 28, 2003 31.49 32.03 31.42 31.72 4,509,766 +0.23(+0.74%)
Jan 27, 2003 32.09 32.15 31.06 31.49 6,858,432 -0.75(-2.33%)
Jan 24, 2003 33.14 33.34 31.85 32.24 4,457,748 -0.90(-2.71%)
Jan 23, 2003 32.39 33.29 31.56 33.14 6,632,019 +1.04(+3.25%)
Jan 22, 2003 32.54 32.72 31.90 32.09 5,163,998 -0.47(-1.45%)
Jan 21, 2003 33.89 33.89 32.57 32.57 5,301,714 -1.38(-4.06%)
Jan 17, 2003 34.47 34.49 33.74 33.95 4,713,505 -0.52(-1.50%)
Jan 16, 2003 34.94 35.11 34.18 34.46 5,863,746 -0.47(-1.36%)
Jan 15, 2003 34.55 35.24 33.94 34.94 6,274,225 +0.54(+1.57%)
Jan 14, 2003 34.37 35.08 33.92 34.40 4,351,710 -0.15(-0.43%)
Jan 13, 2003 34.90 35.20 34.00 34.55 5,696,187 -0.35(-1.00%)
Jan 10, 2003 34.40 35.24 33.71 34.90 9,935,191 +0.50(+1.45%)
Jan 09, 2003 32.69 34.49 32.53 34.40 15,231,403 +2.67(+8.41%)
Jan 08, 2003 32.06 32.81 31.61 31.73 8,740,434 -0.39(-1.21%)
Jan 07, 2003 33.38 33.83 31.84 32.12 10,786,493 -1.27(-3.79%)
Jan 06, 2003 33.80 33.94 32.88 33.38 5,897,758 -0.41(-1.22%)
Jan 03, 2003 35.15 35.15 33.62 33.80 5,788,886 -1.34(-3.82%)
Jan 02, 2003 33.68 35.23 33.68 35.14 7,533,839 +1.58(+4.72%)
Dec 31, 2002 33.87 33.93 33.05 33.56 3,862,036 -0.32(-0.94%)
Dec 30, 2002 32.67 33.99 32.45 33.88 4,198,156 +1.05(+3.20%)
Dec 27, 2002 32.76 33.13 32.63 32.83 2,149,929 -0.08(-0.25%)
Dec 26, 2002 32.70 33.39 32.51 32.91 3,776,673 +0.21(+0.64%)
Dec 24, 2002 32.39 32.85 32.09 32.70 3,200,135 -0.19(-0.57%)
Dec 23, 2002 33.65 33.74 31.97 32.89 7,569,685 -1.15(-3.38%)
Dec 20, 2002 33.86 34.21 33.50 34.04 8,001,671 +0.17(+0.51%)
Dec 19, 2002 35.25 35.48 33.80 33.86 7,078,511 -1.38(-3.91%)
Dec 18, 2002 35.30 35.57 34.61 35.24 5,737,868 -0.29(-0.81%)
Dec 17, 2002 36.50 36.50 35.39 35.53 5,407,418 -1.12(-3.04%)
Dec 16, 2002 35.88 36.77 35.33 36.65 5,315,052 +0.77(+2.16%)
Dec 13, 2002 37.04 37.37 35.72 35.87 5,136,989 -1.67(-4.46%)
Dec 12, 2002 37.49 37.97 36.90 37.55 4,445,743 +0.66(+1.79%)
Dec 11, 2002 36.83 37.14 36.23 36.89 3,485,736 +0.07(+0.18%)
Dec 10, 2002 36.02 36.96 35.72 36.82 5,070,298 +0.83(+2.32%)
Dec 09, 2002 37.12 37.12 35.84 35.99 5,193,175 -1.13(-3.04%)
Dec 06, 2002 36.65 37.97 36.31 37.11 4,447,411 -0.20(-0.53%)
Dec 05, 2002 35.60 37.85 35.23 37.31 15,359,782 +0.25(+0.66%)
Dec 04, 2002 38.45 38.45 36.59 37.07 16,328,625 -1.74(-4.48%)
Dec 03, 2002 39.98 40.10 38.75 38.81 5,857,577 -1.04(-2.62%)
Dec 02, 2002 42.13 42.85 39.81 39.85 9,005,861 -1.24(-3.01%)
Nov 29, 2002 41.90 41.90 41.09 41.09 2,137,925 -0.81(-1.93%)
Nov 27, 2002 40.19 41.94 39.77 41.90 5,590,649 +1.93(+4.83%)
Nov 26, 2002 39.74 40.55 39.65 39.96 3,233,313 -0.31(-0.76%)
Nov 25, 2002 39.26 40.35 39.05 40.27 4,347,208 +1.01(+2.58%)
Nov 22, 2002 39.23 40.28 39.08 39.26 4,553,448 -0.63(-1.58%)
Nov 21, 2002 39.22 39.89 38.72 39.89 4,074,445 +0.66(+1.68%)
Nov 20, 2002 37.58 39.23 37.55 39.23 4,978,599 +1.89(+5.06%)
Nov 19, 2002 38.73 38.73 37.04 37.34 5,711,359 -1.39(-3.59%)
Nov 18, 2002 40.13 40.13 38.72 38.73 6,458,957 -1.40(-3.48%)
Nov 15, 2002 38.21 40.13 38.12 40.13 7,855,286 +1.91(+5.01%)
Nov 14, 2002 37.34 38.50 36.90 38.21 4,812,040 +1.69(+4.61%)
Nov 13, 2002 36.63 36.83 35.34 36.53 4,603,466 -0.10(-0.26%)
Nov 12, 2002 36.35 37.16 35.93 36.62 3,408,375 +0.45(+1.24%)
Nov 11, 2002 36.17 36.65 35.30 36.17 3,266,825 +0.16(+0.43%)
Nov 08, 2002 37.19 37.51 35.81 36.02 5,520,958 -1.17(-3.15%)
Nov 07, 2002 36.59 37.49 36.14 37.19 12,176,319 +1.24(+3.44%)
Nov 06, 2002 35.28 35.95 34.97 35.95 5,543,466 +0.79(+2.25%)
Nov 05, 2002 34.64 35.69 34.55 35.16 3,508,411 +0.38(+1.09%)
Nov 04, 2002 36.59 36.59 34.64 34.78 8,126,382 -1.81(-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.