Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 31.41 31.41 30.40 30.60 1,369,700 -0.80(-2.55%)
Jan 30, 2003 31.54 31.85 30.91 31.40 863,600 -0.14(-0.44%)
Jan 29, 2003 31.65 31.71 30.74 31.54 1,199,500 -0.36(-1.13%)
Jan 28, 2003 31.25 31.99 31.21 31.90 775,800 +0.68(+2.18%)
Jan 27, 2003 31.25 32.22 30.94 31.22 760,300 -0.20(-0.64%)
Jan 24, 2003 32.42 32.42 31.41 31.42 962,900 -1.08(-3.32%)
Jan 23, 2003 32.08 32.54 31.79 32.50 843,800 +0.59(+1.85%)
Jan 22, 2003 31.92 32.24 31.44 31.91 1,046,600 -0.19(-0.59%)
Jan 21, 2003 32.53 32.90 32.00 32.10 953,400 -0.43(-1.32%)
Jan 17, 2003 33.62 33.62 32.29 32.53 1,194,500 -1.09(-3.24%)
Jan 16, 2003 34.30 34.30 33.37 33.62 1,314,400 -0.54(-1.58%)
Jan 15, 2003 35.41 35.60 33.92 34.16 1,613,600 -1.24(-3.50%)
Jan 14, 2003 35.95 35.98 35.31 35.40 733,300 -0.74(-2.05%)
Jan 13, 2003 36.15 36.65 36.10 36.14 1,031,300 +0.14(+0.39%)
Jan 10, 2003 35.60 36.45 35.50 36.00 1,197,100 +0.40(+1.12%)
Jan 09, 2003 35.45 35.95 35.45 35.60 1,095,100 +0.35(+0.99%)
Jan 08, 2003 35.56 35.90 35.20 35.25 1,420,100 -0.75(-2.08%)
Jan 07, 2003 35.39 36.20 35.16 36.00 1,194,400 +0.58(+1.64%)
Jan 06, 2003 34.70 35.65 34.67 35.42 2,034,800 +0.97(+2.82%)
Jan 03, 2003 34.75 34.85 34.16 34.45 1,261,500 -0.60(-1.71%)
Jan 02, 2003 34.95 35.05 34.48 35.05 1,697,500 +0.60(+1.74%)
Dec 31, 2002 34.29 34.84 34.19 34.45 911,800 +0.16(+0.47%)
Dec 30, 2002 34.24 34.62 33.81 34.29 974,900 +0.05(+0.15%)
Dec 27, 2002 34.66 34.76 34.15 34.24 764,400 -0.52(-1.50%)
Dec 26, 2002 34.55 35.00 34.55 34.76 1,128,700 +0.31(+0.90%)
Dec 24, 2002 34.45 34.56 34.34 34.45 426,500 -0.20(-0.58%)
Dec 23, 2002 34.40 34.97 34.20 34.65 1,530,700 +0.00(+0.00%)
Dec 20, 2002 35.00 35.05 34.45 34.65 1,736,200 -0.35(-1.00%)
Dec 19, 2002 35.06 35.57 34.75 35.00 2,087,200 -0.15(-0.43%)
Dec 18, 2002 35.00 35.30 34.90 35.15 1,844,000 +0.02(+0.06%)
Dec 17, 2002 34.76 35.32 34.55 35.13 1,412,800 +0.29(+0.83%)
Dec 16, 2002 32.92 34.91 32.85 34.84 1,336,600 +1.93(+5.86%)
Dec 13, 2002 34.50 34.50 32.65 32.91 1,592,200 -1.76(-5.08%)
Dec 12, 2002 33.50 34.86 33.00 34.67 1,363,000 +1.33(+3.99%)
Dec 11, 2002 32.70 34.00 32.26 33.34 781,600 +0.45(+1.37%)
Dec 10, 2002 32.10 33.00 32.10 32.89 1,069,100 +0.81(+2.52%)
Dec 09, 2002 32.98 32.98 32.00 32.08 911,300 -1.12(-3.37%)
Dec 06, 2002 33.00 33.79 32.64 33.20 766,400 -0.31(-0.93%)
Dec 05, 2002 33.00 33.65 32.80 33.51 1,023,200 +0.50(+1.51%)
Dec 04, 2002 32.60 33.28 32.40 33.01 1,064,500 -0.34(-1.02%)
Dec 03, 2002 33.67 33.95 33.19 33.35 744,700 -0.31(-0.92%)
Dec 02, 2002 35.30 36.00 33.40 33.66 1,562,500 -1.23(-3.53%)
Nov 29, 2002 34.93 35.29 34.40 34.89 346,700 -0.04(-0.11%)
Nov 27, 2002 33.60 35.00 33.50 34.93 814,000 +1.67(+5.02%)
Nov 26, 2002 34.25 34.49 33.08 33.26 1,212,200 -1.48(-4.26%)
Nov 25, 2002 34.60 35.98 33.85 34.74 1,640,700 -0.38(-1.08%)
Nov 22, 2002 33.16 35.74 32.80 35.12 2,120,100 +1.87(+5.62%)
Nov 21, 2002 31.80 33.35 31.37 33.25 1,969,200 +1.97(+6.30%)
Nov 20, 2002 29.94 31.30 29.83 31.28 1,105,300 +1.34(+4.48%)
Nov 19, 2002 30.76 30.76 29.50 29.94 1,333,300 -0.80(-2.60%)
Nov 18, 2002 31.60 31.65 30.60 30.74 1,253,700 -0.47(-1.51%)
Nov 15, 2002 31.15 31.40 30.67 31.21 1,409,000 -0.02(-0.06%)
Nov 14, 2002 30.66 31.65 30.51 31.23 1,861,400 +0.86(+2.83%)
Nov 13, 2002 29.18 30.65 29.18 30.37 1,120,600 +0.63(+2.12%)
Nov 12, 2002 29.35 30.00 28.94 29.74 1,386,800 +0.39(+1.33%)
Nov 11, 2002 30.07 30.07 29.02 29.35 1,034,700 -0.95(-3.14%)
Nov 08, 2002 30.90 31.15 30.24 30.30 1,210,300 -0.68(-2.19%)
Nov 07, 2002 31.35 31.70 30.69 30.98 1,581,700 -0.52(-1.65%)
Nov 06, 2002 31.80 31.81 30.16 31.50 5,015,900 -1.85(-5.55%)
Nov 05, 2002 34.10 34.10 32.94 33.35 1,131,900 -0.86(-2.51%)
Nov 04, 2002 33.50 35.50 33.37 34.21 1,126,100 +1.43(+4.36%)
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.