Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 35.71 36.05 35.31 35.50 4,622,904 +0.03(+0.09%)
Feb 27, 2003 35.15 35.92 34.96 35.47 5,109,190 +0.58(+1.67%)
Feb 26, 2003 35.21 35.97 34.83 34.88 5,196,187 -0.24(-0.68%)
Feb 25, 2003 35.15 35.27 34.58 35.12 5,242,871 -0.45(-1.25%)
Feb 24, 2003 36.08 36.08 35.45 35.57 3,991,943 -0.51(-1.41%)
Feb 21, 2003 36.06 36.21 35.15 36.08 6,091,801 +0.40(+1.11%)
Feb 20, 2003 36.87 36.87 35.68 35.68 3,885,030 -0.82(-2.24%)
Feb 19, 2003 36.43 36.77 36.16 36.50 4,769,491 +0.21(+0.57%)
Feb 18, 2003 36.09 36.53 36.09 36.29 5,860,130 +0.68(+1.92%)
Feb 14, 2003 35.97 36.40 35.31 35.60 5,551,182 -0.35(-0.98%)
Feb 13, 2003 36.63 36.78 35.28 35.96 7,800,494 -1.00(-2.72%)
Feb 12, 2003 37.68 37.78 36.78 36.96 4,343,433 -0.72(-1.92%)
Feb 11, 2003 37.74 38.15 37.56 37.68 4,058,863 -0.06(-0.15%)
Feb 10, 2003 37.66 37.91 36.97 37.74 3,852,048 +0.23(+0.62%)
Feb 07, 2003 38.03 38.13 37.25 37.51 4,663,056 -0.91(-2.37%)
Feb 06, 2003 38.00 38.73 37.78 38.42 3,640,453 +0.44(+1.16%)
Feb 05, 2003 38.39 39.21 37.85 37.98 3,739,718 -0.41(-1.06%)
Feb 04, 2003 38.22 38.41 37.67 38.38 4,712,928 -0.33(-0.84%)
Feb 03, 2003 38.35 39.39 38.32 38.71 5,859,174 +0.90(+2.39%)
Jan 31, 2003 36.84 38.03 36.84 37.81 5,709,559 +0.55(+1.47%)
Jan 30, 2003 38.41 38.54 37.15 37.26 4,295,314 -1.17(-3.05%)
Jan 29, 2003 38.25 38.60 37.34 38.44 5,392,804 +0.19(+0.49%)
Jan 28, 2003 37.96 38.25 37.37 38.25 5,650,606 +0.45(+1.20%)
Jan 27, 2003 38.28 38.28 37.50 37.79 6,330,164 -0.85(-2.21%)
Jan 24, 2003 39.89 39.89 38.28 38.65 7,223,069 -1.24(-3.10%)
Jan 23, 2003 39.54 40.04 39.06 39.88 11,234,930 -0.88(-2.16%)
Jan 22, 2003 41.23 41.89 40.71 40.76 4,508,821 -0.29(-0.70%)
Jan 21, 2003 41.52 41.61 40.84 41.05 3,880,728 -0.24(-0.59%)
Jan 17, 2003 42.24 42.62 41.18 41.30 4,641,228 -1.14(-2.68%)
Jan 16, 2003 42.24 42.87 42.24 42.43 3,909,886 +0.21(+0.49%)
Jan 15, 2003 42.30 42.31 41.87 42.23 4,229,988 +0.05(+0.12%)
Jan 14, 2003 41.74 42.46 41.47 42.18 4,965,472 +0.44(+1.05%)
Jan 13, 2003 42.62 42.67 41.58 41.74 4,458,472 -0.48(-1.13%)
Jan 10, 2003 42.20 42.65 41.77 42.21 3,768,239 +0.02(+0.04%)
Jan 09, 2003 42.11 42.68 41.64 42.19 4,751,965 +0.08(+0.19%)
Jan 08, 2003 42.08 42.54 41.79 42.11 3,849,977 +0.30(+0.72%)
Jan 07, 2003 42.04 43.18 41.71 41.81 5,235,542 -0.85(-2.00%)
Jan 06, 2003 42.04 42.74 41.74 42.67 4,080,373 +0.62(+1.48%)
Jan 03, 2003 41.57 42.17 41.55 42.04 4,597,252 +0.47(+1.13%)
Jan 02, 2003 40.70 41.59 40.46 41.57 5,776,161 +1.72(+4.32%)
Dec 31, 2002 39.70 40.17 39.60 39.85 2,858,922 -0.25(-0.63%)
Dec 30, 2002 39.44 40.20 39.42 40.10 3,016,503 +0.67(+1.69%)
Dec 27, 2002 39.54 39.69 39.26 39.44 3,031,480 -0.67(-1.66%)
Dec 26, 2002 40.54 40.66 39.78 40.10 3,027,975 -0.33(-0.82%)
Dec 24, 2002 40.32 40.67 40.31 40.44 1,537,409 -0.01(-0.03%)
Dec 23, 2002 40.04 41.05 39.92 40.45 3,791,661 +0.75(+1.90%)
Dec 20, 2002 39.78 40.12 39.56 39.70 6,738,854 +0.47(+1.20%)
Dec 19, 2002 39.04 39.95 39.02 39.23 4,746,069 -0.09(-0.22%)
Dec 18, 2002 39.87 40.01 39.01 39.31 4,039,265 -0.83(-2.06%)
Dec 17, 2002 40.70 40.79 39.89 40.14 6,507,821 -0.56(-1.37%)
Dec 16, 2002 40.21 41.06 40.02 40.70 6,141,672 +0.24(+0.59%)
Dec 13, 2002 39.85 40.79 39.85 40.46 3,700,841 +0.23(+0.58%)
Dec 12, 2002 41.33 41.33 40.09 40.23 4,833,543 -1.10(-2.66%)
Dec 11, 2002 41.67 41.72 40.96 41.33 2,816,858 -0.16(-0.38%)
Dec 10, 2002 41.03 41.57 41.03 41.49 3,437,781 +0.46(+1.13%)
Dec 09, 2002 40.97 42.36 40.91 41.02 5,600,894 -0.05(-0.12%)
Dec 06, 2002 41.62 41.96 40.76 41.07 6,623,178 -1.02(-2.43%)
Dec 05, 2002 42.36 42.99 41.84 42.09 5,758,475 -0.26(-0.62%)
Dec 04, 2002 42.19 42.65 41.52 42.36 4,066,671 +0.21(+0.49%)
Dec 03, 2002 42.70 42.99 41.42 42.15 8,363,898 -1.00(-2.31%)
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.