Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 44.64 45.60 44.45 45.26 1,278,067 +0.61(+1.37%)
Jan 30, 2003 45.08 45.32 44.64 44.64 1,385,115 -0.35(-0.78%)
Jan 29, 2003 44.91 45.56 44.22 45.00 1,927,562 -0.30(-0.66%)
Jan 28, 2003 44.65 45.56 44.44 45.30 2,806,263 +0.86(+1.94%)
Jan 27, 2003 44.18 45.16 44.09 44.44 2,821,373 +0.73(+1.67%)
Jan 24, 2003 44.82 45.19 43.59 43.71 1,934,652 -1.48(-3.28%)
Jan 23, 2003 45.43 45.58 44.31 45.19 2,680,850 -0.03(-0.06%)
Jan 22, 2003 46.50 47.00 45.21 45.21 2,263,351 -1.66(-3.54%)
Jan 21, 2003 48.01 48.39 46.76 46.87 1,464,966 -0.92(-1.93%)
Jan 17, 2003 47.84 48.04 47.45 47.79 1,302,476 -0.48(-1.00%)
Jan 16, 2003 48.55 48.85 47.97 48.27 2,083,311 -0.45(-0.92%)
Jan 15, 2003 49.60 49.60 48.58 48.72 1,636,057 -0.54(-1.10%)
Jan 14, 2003 49.08 49.56 48.91 49.26 1,329,674 -0.27(-0.54%)
Jan 13, 2003 49.56 49.77 49.13 49.53 1,716,953 +0.19(+0.38%)
Jan 10, 2003 49.61 49.61 48.90 49.34 2,156,768 -0.27(-0.54%)
Jan 09, 2003 49.69 49.99 49.37 49.61 1,644,193 +0.09(+0.19%)
Jan 08, 2003 49.86 49.89 49.38 49.51 1,767,513 -0.34(-0.69%)
Jan 07, 2003 49.90 50.16 49.76 49.86 3,025,706 -0.20(-0.40%)
Jan 06, 2003 48.61 50.42 48.48 50.06 3,481,677 +2.31(+4.83%)
Jan 03, 2003 47.58 47.85 47.35 47.75 1,020,269 -0.05(-0.11%)
Jan 02, 2003 46.77 47.80 46.66 47.80 1,224,834 +1.15(+2.47%)
Dec 31, 2002 46.50 46.89 45.89 46.65 1,089,309 +0.04(+0.09%)
Dec 30, 2002 46.46 46.78 45.94 46.61 1,303,173 +0.19(+0.41%)
Dec 27, 2002 46.72 46.73 46.29 46.42 839,763 -0.28(-0.61%)
Dec 26, 2002 46.67 47.06 46.46 46.70 758,634 +0.15(+0.33%)
Dec 24, 2002 46.85 47.01 46.43 46.55 529,196 -0.20(-0.42%)
Dec 23, 2002 46.76 47.28 46.61 46.74 1,610,951 -0.02(-0.04%)
Dec 20, 2002 45.86 46.98 45.86 46.76 3,013,618 +0.34(+0.74%)
Dec 19, 2002 45.52 46.98 45.46 46.42 2,294,385 +0.89(+1.97%)
Dec 18, 2002 45.47 45.99 45.16 45.52 2,270,209 -0.59(-1.29%)
Dec 17, 2002 45.90 46.37 45.71 46.12 1,386,394 +0.10(+0.22%)
Dec 16, 2002 45.17 46.03 44.95 46.01 1,519,129 +1.19(+2.65%)
Dec 13, 2002 44.61 45.43 44.43 44.82 1,482,051 +0.05(+0.12%)
Dec 12, 2002 44.65 44.87 44.14 44.77 1,087,450 +0.07(+0.15%)
Dec 11, 2002 45.21 45.30 44.52 44.70 1,404,758 -1.22(-2.66%)
Dec 10, 2002 45.64 45.94 45.08 45.93 622,645 +0.54(+1.19%)
Dec 09, 2002 45.93 45.94 45.22 45.38 924,030 -0.77(-1.66%)
Dec 06, 2002 44.57 46.15 44.53 46.15 917,986 +0.65(+1.42%)
Dec 05, 2002 46.05 46.05 45.19 45.50 1,038,749 -0.33(-0.71%)
Dec 04, 2002 45.00 46.33 44.76 45.83 1,262,144 +0.64(+1.41%)
Dec 03, 2002 45.52 45.56 44.82 45.19 1,139,637 -0.30(-0.66%)
Dec 02, 2002 45.94 46.89 45.08 45.50 2,177,341 +0.27(+0.59%)
Nov 29, 2002 45.43 45.69 45.08 45.23 517,689 -0.02(-0.04%)
Nov 27, 2002 43.78 45.77 43.71 45.25 1,576,779 +1.57(+3.58%)
Nov 26, 2002 44.52 44.70 43.53 43.68 1,519,594 -1.32(-2.94%)
Nov 25, 2002 45.60 45.61 44.52 45.01 1,149,052 -0.37(-0.82%)
Nov 22, 2002 45.63 46.20 45.06 45.38 1,194,382 -0.36(-0.79%)
Nov 21, 2002 45.60 46.01 45.41 45.74 1,481,819 +0.31(+0.68%)
Nov 20, 2002 44.84 45.59 44.39 45.43 1,373,376 +0.37(+0.82%)
Nov 19, 2002 45.08 45.38 44.74 45.06 1,542,143 -0.74(-1.62%)
Nov 18, 2002 46.09 46.46 45.67 45.80 1,225,531 -0.19(-0.41%)
Nov 15, 2002 47.10 47.61 45.38 45.99 4,893,758 -2.30(-4.76%)
Nov 14, 2002 47.32 48.39 47.32 48.28 2,936,789 +1.22(+2.60%)
Nov 13, 2002 46.07 47.20 45.51 47.06 2,963,290 +0.95(+2.05%)
Nov 12, 2002 45.94 46.89 45.92 46.12 1,969,870 -0.40(-0.87%)
Nov 11, 2002 46.85 47.24 46.16 46.52 1,818,073 -0.46(-0.97%)
Nov 08, 2002 46.43 47.10 46.35 46.98 1,295,153 +0.54(+1.17%)
Nov 07, 2002 46.98 47.12 46.24 46.43 2,292,758 -0.54(-1.15%)
Nov 06, 2002 46.59 47.28 46.36 46.98 1,539,353 +0.32(+0.68%)
Nov 05, 2002 45.94 46.79 45.69 46.66 1,677,783 +0.83(+1.82%)
Nov 04, 2002 46.42 46.67 45.76 45.82 1,706,027 -0.48(-1.04%)
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.