Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 44.71 45.98 44.69 45.69 1,900,212 +0.94(+2.11%)
Feb 27, 2003 44.63 45.42 44.42 44.74 1,430,615 +0.12(+0.28%)
Feb 26, 2003 44.31 45.24 44.21 44.62 2,072,232 +0.31(+0.70%)
Feb 25, 2003 43.78 44.42 42.40 44.31 2,487,376 +0.36(+0.83%)
Feb 24, 2003 45.29 45.30 43.73 43.94 1,568,096 -1.65(-3.63%)
Feb 21, 2003 45.33 45.86 44.84 45.60 1,535,020 +0.31(+0.69%)
Feb 20, 2003 45.95 45.95 45.19 45.29 1,186,591 -0.67(-1.45%)
Feb 19, 2003 46.40 46.40 45.80 45.95 902,853 -0.41(-0.88%)
Feb 18, 2003 46.13 46.71 46.13 46.36 1,121,788 +0.41(+0.89%)
Feb 14, 2003 44.80 45.95 44.80 45.95 1,453,229 +1.11(+2.48%)
Feb 13, 2003 45.20 45.29 44.35 44.84 1,370,650 -0.37(-0.83%)
Feb 12, 2003 45.82 46.05 44.89 45.22 1,192,217 -0.60(-1.30%)
Feb 11, 2003 46.27 46.53 45.63 45.81 938,405 -0.35(-0.75%)
Feb 10, 2003 46.04 46.32 45.35 46.16 1,161,278 -0.17(-0.36%)
Feb 07, 2003 47.20 47.24 46.07 46.33 1,142,377 -0.50(-1.06%)
Feb 06, 2003 46.31 47.09 46.31 46.82 1,179,391 +0.29(+0.63%)
Feb 05, 2003 46.17 47.29 45.80 46.53 1,218,880 +0.28(+0.61%)
Feb 04, 2003 47.09 47.09 45.78 46.25 1,331,498 -0.84(-1.77%)
Feb 03, 2003 46.74 47.40 46.71 47.08 1,400,126 +0.33(+0.70%)
Jan 31, 2003 46.12 47.11 45.92 46.75 1,237,106 +0.63(+1.37%)
Jan 30, 2003 46.58 46.82 46.11 46.12 1,340,723 -0.36(-0.78%)
Jan 29, 2003 46.40 47.06 45.69 46.49 1,865,785 -0.31(-0.66%)
Jan 28, 2003 46.13 47.07 45.91 46.80 2,716,324 +0.89(+1.94%)
Jan 27, 2003 45.64 46.66 45.55 45.91 2,730,950 +0.76(+1.67%)
Jan 24, 2003 46.31 46.69 45.03 45.15 1,872,648 -1.53(-3.27%)
Jan 23, 2003 46.93 47.09 45.78 46.68 2,594,931 -0.03(-0.06%)
Jan 22, 2003 48.04 48.56 46.71 46.71 2,190,812 -1.72(-3.54%)
Jan 21, 2003 49.60 49.99 48.31 48.42 1,418,014 -0.95(-1.93%)
Jan 17, 2003 49.42 49.63 49.02 49.38 1,260,732 -0.50(-1.00%)
Jan 16, 2003 50.16 50.47 49.56 49.87 2,016,542 -0.46(-0.92%)
Jan 15, 2003 51.24 51.24 50.18 50.34 1,583,622 -0.56(-1.10%)
Jan 14, 2003 50.71 51.20 50.53 50.90 1,287,058 -0.28(-0.54%)
Jan 13, 2003 51.20 51.42 50.75 51.17 1,661,926 +0.20(+0.38%)
Jan 10, 2003 51.25 51.25 50.52 50.98 2,087,645 -0.28(-0.54%)
Jan 09, 2003 51.34 51.64 51.00 51.25 1,591,497 +0.10(+0.19%)
Jan 08, 2003 51.51 51.54 51.02 51.15 1,710,865 -0.36(-0.69%)
Jan 07, 2003 51.55 51.82 51.41 51.51 2,928,734 -0.20(-0.40%)
Jan 06, 2003 50.22 52.09 50.09 51.71 3,370,091 +2.38(+4.83%)
Jan 03, 2003 49.15 49.44 48.91 49.33 987,570 -0.05(-0.11%)
Jan 02, 2003 48.32 49.38 48.20 49.38 1,185,579 +1.19(+2.47%)
Dec 31, 2002 48.04 48.44 47.41 48.19 1,054,398 +0.04(+0.09%)
Dec 30, 2002 48.00 48.33 47.46 48.15 1,261,407 +0.20(+0.41%)
Dec 27, 2002 48.26 48.27 47.82 47.95 812,849 -0.29(-0.61%)
Dec 26, 2002 48.22 48.62 48.00 48.25 734,321 +0.16(+0.33%)
Dec 24, 2002 48.40 48.57 47.96 48.09 512,235 -0.20(-0.42%)
Dec 23, 2002 48.31 48.84 48.16 48.29 1,559,321 -0.02(-0.04%)
Dec 20, 2002 47.38 48.53 47.38 48.31 2,917,033 +0.36(+0.74%)
Dec 19, 2002 47.03 48.53 46.97 47.95 2,220,851 +0.92(+1.97%)
Dec 18, 2002 46.98 47.51 46.66 47.03 2,197,450 -0.61(-1.29%)
Dec 17, 2002 47.42 47.91 47.22 47.64 1,341,961 +0.11(+0.22%)
Dec 16, 2002 46.66 47.55 46.44 47.54 1,470,442 +1.23(+2.65%)
Dec 13, 2002 46.09 46.93 45.90 46.31 1,434,553 +0.05(+0.12%)
Dec 12, 2002 46.13 46.35 45.60 46.26 1,052,598 +0.07(+0.15%)
Dec 11, 2002 46.71 46.80 45.99 46.18 1,359,737 -1.26(-2.66%)
Dec 10, 2002 47.15 47.46 46.58 47.45 602,690 +0.56(+1.19%)
Dec 09, 2002 47.46 47.46 46.72 46.89 894,415 -0.79(-1.66%)
Dec 06, 2002 46.04 47.68 46.01 47.68 888,565 +0.67(+1.42%)
Dec 05, 2002 47.57 47.57 46.69 47.01 1,005,458 -0.34(-0.71%)
Dec 04, 2002 46.49 47.86 46.25 47.35 1,221,693 +0.66(+1.41%)
Dec 03, 2002 47.03 47.06 46.31 46.69 1,103,113 -0.31(-0.66%)
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.