Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 36.29 37.03 36.20 36.37 16,584,359 -0.01(-0.04%)
Jan 30, 2003 37.25 37.48 36.33 36.38 12,899,718 -0.86(-2.32%)
Jan 29, 2003 36.48 37.38 36.19 37.25 16,905,090 +0.43(+1.16%)
Jan 28, 2003 36.44 37.05 35.91 36.82 17,500,590 +0.58(+1.60%)
Jan 27, 2003 36.78 36.98 35.84 36.24 17,898,244 -1.04(-2.79%)
Jan 24, 2003 37.53 37.94 36.98 37.28 21,509,504 -0.90(-2.36%)
Jan 23, 2003 37.88 38.32 37.23 38.18 25,150,750 +0.71(+1.90%)
Jan 22, 2003 36.28 37.83 36.24 37.47 24,618,302 +1.16(+3.20%)
Jan 21, 2003 36.73 36.80 36.17 36.31 21,905,478 -0.31(-0.86%)
Jan 17, 2003 36.93 37.13 36.51 36.62 26,462,674 +0.09(+0.25%)
Jan 16, 2003 36.49 37.37 36.31 36.53 25,580,912 +0.33(+0.91%)
Jan 15, 2003 36.76 36.93 36.11 36.20 16,676,417 -0.27(-0.74%)
Jan 14, 2003 36.61 36.90 36.36 36.47 13,804,840 -0.30(-0.82%)
Jan 13, 2003 36.39 36.87 36.04 36.77 18,075,914 +0.77(+2.14%)
Jan 10, 2003 35.08 36.18 34.96 36.00 17,750,280 +0.54(+1.51%)
Jan 09, 2003 35.25 36.01 34.93 35.46 19,534,822 +0.58(+1.66%)
Jan 08, 2003 35.68 35.79 34.83 34.88 17,009,476 -0.97(-2.71%)
Jan 07, 2003 36.36 36.38 35.63 35.86 22,094,216 -0.02(-0.06%)
Jan 06, 2003 35.01 36.01 34.83 35.88 20,557,544 +0.77(+2.20%)
Jan 03, 2003 35.29 35.43 34.67 35.11 11,646,183 -0.09(-0.26%)
Jan 02, 2003 34.50 35.26 34.32 35.20 19,973,532 +0.70(+2.03%)
Dec 31, 2002 34.97 35.18 34.24 34.50 16,129,816 -0.59(-1.67%)
Dec 30, 2002 35.19 35.41 34.57 35.08 14,062,516 -0.27(-0.77%)
Dec 27, 2002 36.03 36.04 35.01 35.36 12,002,643 -0.82(-2.27%)
Dec 26, 2002 36.80 37.08 36.04 36.18 11,601,905 -0.54(-1.48%)
Dec 24, 2002 37.58 37.84 36.48 36.72 14,629,714 -0.14(-0.37%)
Dec 23, 2002 36.83 37.20 36.30 36.86 12,960,349 +0.11(+0.31%)
Dec 20, 2002 36.70 37.03 35.90 36.74 26,289,348 +0.51(+1.40%)
Dec 19, 2002 37.04 37.48 36.15 36.23 19,290,596 -0.70(-1.89%)
Dec 18, 2002 36.68 37.29 36.41 36.93 16,808,968 +0.09(+0.25%)
Dec 17, 2002 35.83 37.25 35.81 36.84 23,552,004 +0.79(+2.20%)
Dec 16, 2002 35.93 36.15 35.42 36.05 20,237,094 +0.14(+0.38%)
Dec 13, 2002 35.71 36.46 35.71 35.91 20,807,234 -0.09(-0.26%)
Dec 12, 2002 35.26 36.18 35.20 36.01 43,970,408 +2.27(+6.73%)
Dec 11, 2002 33.54 34.11 33.46 33.74 21,232,772 +0.14(+0.40%)
Dec 10, 2002 34.35 34.60 33.48 33.60 19,534,402 -0.40(-1.18%)
Dec 09, 2002 35.04 35.67 33.99 34.00 22,313,080 -1.26(-3.56%)
Dec 06, 2002 33.74 35.42 33.56 35.26 23,910,566 +0.98(+2.85%)
Dec 05, 2002 34.09 34.41 33.72 34.28 18,646,896 +0.79(+2.34%)
Dec 04, 2002 33.54 34.12 33.23 33.49 17,515,162 -0.16(-0.47%)
Dec 03, 2002 34.46 34.56 33.64 33.65 14,554,611 -1.01(-2.92%)
Dec 02, 2002 34.91 35.23 34.04 34.66 22,454,880 +0.20(+0.58%)
Nov 27, 2002 33.77 34.64 33.76 34.46 16,122,110 +0.91(+2.70%)
Nov 26, 2002 33.01 34.26 32.99 33.56 23,411,046 +0.12(+0.36%)
Nov 25, 2002 33.91 34.56 33.02 33.44 18,928,672 -0.43(-1.26%)
Nov 22, 2002 34.16 34.30 33.52 33.86 17,553,134 -0.29(-0.86%)
Nov 21, 2002 33.58 34.20 33.04 34.16 20,529,380 +0.74(+2.22%)
Nov 20, 2002 32.77 33.69 32.66 33.41 19,414,462 +0.78(+2.38%)
Nov 19, 2002 32.91 33.45 32.52 32.64 17,781,948 -0.34(-1.02%)
Nov 18, 2002 34.60 34.72 32.95 32.97 16,835,870 -1.11(-3.25%)
Nov 15, 2002 33.48 34.61 33.47 34.08 20,874,910 +0.39(+1.17%)
Nov 14, 2002 32.47 33.72 32.32 33.69 17,746,358 +1.64(+5.12%)
Nov 13, 2002 32.13 32.97 31.71 32.04 22,408,080 -0.44(-1.36%)
Nov 12, 2002 31.77 32.68 31.76 32.49 20,659,128 +0.94(+2.99%)
Nov 11, 2002 32.11 32.49 31.52 31.54 18,166,710 +0.04(+0.14%)
Nov 08, 2002 32.56 32.64 31.33 31.50 20,864,122 -0.86(-2.65%)
Nov 07, 2002 32.42 33.48 32.07 32.36 21,729,770 -0.62(-1.88%)
Nov 06, 2002 33.78 33.90 32.22 32.98 52,731,004 -2.76(-7.73%)
Nov 05, 2002 34.32 35.94 34.21 35.74 20,907,558 +1.23(+3.56%)
Nov 04, 2002 33.83 34.95 33.76 34.51 22,240,500 +1.26(+3.78%)
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.